Northeast Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.510	8.730	8.510	8.610	8.367	21,510,820
2025-10-20	8.530	8.580	8.480	8.510	8.270	12,629,100
2025-10-17	8.620	8.690	8.450	8.480	8.241	27,125,862
2025-10-16	8.660	8.700	8.580	8.610	8.367	14,983,270
2025-10-15	8.680	8.740	8.580	8.700	8.455	20,808,882
2025-10-14	8.720	8.830	8.640	8.660	8.416	25,741,809
2025-10-13	8.610	8.760	8.560	8.720	8.474	27,116,561
2025-10-10	8.750	8.900	8.730	8.830	8.581	31,321,204
2025-10-09	8.630	8.790	8.540	8.790	8.542	33,866,842
2025-09-30	8.660	8.750	8.590	8.670	8.425	32,090,201
2025-09-29	8.310	8.760	8.290	8.640	8.396	42,734,336
2025-09-26	8.260	8.410	8.260	8.330	8.095	13,214,202
2025-09-25	8.300	8.370	8.270	8.290	8.056	11,012,917
2025-09-24	8.180	8.360	8.170	8.340	8.105	15,273,869
2025-09-23	8.320	8.330	8.120	8.210	7.978	21,369,464
2025-09-22	8.350	8.360	8.270	8.360	8.124	14,872,560
2025-09-19	8.370	8.390	8.290	8.330	8.095	19,968,969
2025-09-18	8.590	8.610	8.300	8.360	8.124	34,205,119
2025-09-17	8.560	8.690	8.520	8.610	8.367	22,711,905
2025-09-16	8.520	8.600	8.470	8.560	8.319	17,828,442
2025-09-15	8.580	8.610	8.510	8.520	8.280	17,660,760
2025-09-12	8.670	8.690	8.580	8.590	8.348	19,343,908
2025-09-11	8.410	8.680	8.360	8.670	8.425	31,811,597
2025-09-10	8.410	8.480	8.390	8.420	8.183	13,759,144
2025-09-09	8.410	8.500	8.390	8.440	8.202	21,851,882
2025-09-08	8.450	8.470	8.370	8.420	8.183	28,016,803
2025-09-05	8.400	8.480	8.340	8.470	8.231	23,288,080
2025-09-04	8.370	8.480	8.300	8.410	8.173	28,210,760
2025-09-03	8.600	8.650	8.350	8.370	8.134	32,465,671
2025-09-02	8.670	8.690	8.480	8.590	8.348	39,478,494
2025-09-01	8.760	8.790	8.620	8.660	8.416	30,281,680
2025-08-29	8.870	8.890	8.710	8.750	8.503	36,847,918
2025-08-28	8.730	8.850	8.580	8.840	8.591	44,471,238
2025-08-27	8.950	9.030	8.730	8.740	8.494	45,642,750
2025-08-26	8.980	9.050	8.940	8.960	8.707	32,224,197
2025-08-25	9.070	9.180	8.920	9.040	8.785	69,535,800
2025-08-22	8.720	8.990	8.720	8.990	8.736	54,272,454
2025-08-21	9.000	9.010	8.720	8.780	8.532	43,403,338
2025-08-20	8.650	8.880	8.590	8.870	8.620	49,640,807
2025-08-19	8.760	8.790	8.650	8.680	8.435	36,742,491
2025-08-18	8.830	8.930	8.700	8.780	8.532	66,787,993
2025-08-15	8.460	8.780	8.440	8.730	8.484	67,918,226
2025-08-14	8.530	8.640	8.410	8.460	8.221	41,272,805
2025-08-13	8.360	8.610	8.320	8.530	8.289	48,847,811
2025-08-12	8.310	8.370	8.290	8.350	8.115	20,942,574
2025-08-11	8.230	8.350	8.220	8.310	8.076	25,241,542
2025-08-08	8.290	8.300	8.220	8.230	7.998	15,305,224
2025-08-07	8.340	8.370	8.250	8.310	8.076	16,637,707
2025-08-06	8.260	8.330	8.250	8.320	8.085	18,422,287
2025-08-05	8.200	8.300	8.200	8.270	8.037	19,356,577
2025-08-04	8.170	8.200	8.140	8.190	7.959	18,637,865
2025-08-01	8.230	8.280	8.170	8.190	7.959	23,354,098
2025-07-31	8.330	8.400	8.170	8.230	7.998	32,485,260
2025-07-30	8.410	8.440	8.280	8.390	8.153	29,066,496
2025-07-29	8.390	8.440	8.250	8.430	8.192	33,515,060
2025-07-28	8.390	8.540	8.320	8.400	8.163	34,788,976
2025-07-25	8.450	8.520	8.380	8.410	8.173	35,597,037
2025-07-24	8.210	8.440	8.200	8.420	8.183	52,500,138
2025-07-23	8.210	8.460	8.210	8.250	8.017	57,613,536
2025-07-22	8.190	8.220	8.080	8.210	7.978	26,987,808

← NewerPage 5 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1500 CNY
2025-11-12	0.1000 CNY
2025-05-30	0.0700 CNY
2025-01-24	0.0500 CNY
2024-05-22	0.1000 CNY
2023-05-31	0.1000 CNY
2022-05-26	0.1000 CNY
2021-05-31	0.1000 CNY
2020-06-29	0.1000 CNY
2019-06-27	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.