Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.190 | 8.220 | 8.080 | 8.210 | 7.978 | 26,987,808 |
| 2025-07-21 | 8.130 | 8.240 | 7.990 | 8.210 | 7.978 | 31,427,540 |
| 2025-07-18 | 8.080 | 8.250 | 8.080 | 8.140 | 7.910 | 31,873,668 |
| 2025-07-17 | 8.060 | 8.120 | 8.030 | 8.100 | 7.872 | 20,273,388 |
| 2025-07-16 | 8.060 | 8.160 | 7.990 | 8.080 | 7.852 | 25,624,314 |
| 2025-07-15 | 8.130 | 8.200 | 8.000 | 8.060 | 7.833 | 43,192,798 |
| 2025-07-14 | 8.260 | 8.270 | 8.100 | 8.130 | 7.901 | 44,271,380 |
| 2025-07-11 | 8.030 | 8.380 | 8.000 | 8.230 | 7.998 | 84,757,988 |
| 2025-07-10 | 7.750 | 8.030 | 7.750 | 7.980 | 7.755 | 46,035,801 |
| 2025-07-09 | 7.780 | 7.830 | 7.740 | 7.760 | 7.541 | 23,527,594 |
| 2025-07-08 | 7.660 | 7.790 | 7.650 | 7.760 | 7.541 | 21,474,034 |
| 2025-07-07 | 7.630 | 7.690 | 7.610 | 7.660 | 7.444 | 13,880,217 |
| 2025-07-04 | 7.630 | 7.750 | 7.580 | 7.640 | 7.425 | 24,941,370 |
| 2025-07-03 | 7.610 | 7.660 | 7.600 | 7.640 | 7.425 | 17,289,987 |
| 2025-07-02 | 7.630 | 7.650 | 7.580 | 7.610 | 7.395 | 19,715,244 |
| 2025-07-01 | 7.630 | 7.660 | 7.580 | 7.630 | 7.415 | 19,584,762 |
| 2025-06-30 | 7.720 | 7.730 | 7.590 | 7.630 | 7.415 | 27,853,720 |
| 2025-06-27 | 7.740 | 7.940 | 7.690 | 7.700 | 7.483 | 39,933,950 |
| 2025-06-26 | 7.870 | 7.890 | 7.710 | 7.730 | 7.512 | 34,058,789 |
| 2025-06-25 | 7.540 | 7.870 | 7.500 | 7.840 | 7.619 | 64,600,993 |
| 2025-06-24 | 7.270 | 7.530 | 7.270 | 7.500 | 7.288 | 36,867,776 |
| 2025-06-23 | 7.170 | 7.290 | 7.160 | 7.260 | 7.055 | 16,842,204 |
| 2025-06-20 | 7.210 | 7.250 | 7.190 | 7.200 | 6.997 | 13,545,738 |
| 2025-06-19 | 7.360 | 7.380 | 7.210 | 7.230 | 7.026 | 21,949,890 |
| 2025-06-18 | 7.450 | 7.490 | 7.350 | 7.380 | 7.172 | 22,502,695 |
| 2025-06-17 | 7.500 | 7.530 | 7.420 | 7.500 | 7.288 | 18,526,408 |
| 2025-06-16 | 7.460 | 7.530 | 7.430 | 7.500 | 7.288 | 27,738,100 |
| 2025-06-13 | 7.580 | 7.620 | 7.450 | 7.470 | 7.259 | 67,733,287 |
| 2025-06-12 | 7.630 | 7.670 | 7.600 | 7.610 | 7.395 | 27,611,478 |
| 2025-06-11 | 7.520 | 7.700 | 7.520 | 7.630 | 7.415 | 31,560,059 |
| 2025-06-10 | 7.580 | 7.580 | 7.450 | 7.510 | 7.298 | 20,671,333 |
| 2025-06-09 | 7.530 | 7.620 | 7.520 | 7.580 | 7.366 | 23,828,606 |
| 2025-06-06 | 7.560 | 7.580 | 7.470 | 7.490 | 7.279 | 17,519,712 |
| 2025-06-05 | 7.530 | 7.580 | 7.510 | 7.560 | 7.347 | 27,252,679 |
| 2025-06-04 | 7.430 | 7.540 | 7.410 | 7.540 | 7.327 | 35,122,473 |
| 2025-06-03 | 7.310 | 7.490 | 7.280 | 7.430 | 7.220 | 40,801,686 |
| 2025-05-30 | 7.290 | 7.320 | 7.250 | 7.310 | 7.104 | 12,963,008 |
| 2025-05-29 | 7.290 | 7.380 | 7.280 | 7.360 | 7.084 | 16,648,160 |
| 2025-05-28 | 7.290 | 7.320 | 7.270 | 7.300 | 7.027 | 10,046,562 |
| 2025-05-27 | 7.250 | 7.320 | 7.220 | 7.310 | 7.036 | 12,856,892 |
| 2025-05-26 | 7.250 | 7.280 | 7.220 | 7.250 | 6.979 | 14,030,333 |
| 2025-05-23 | 7.360 | 7.360 | 7.230 | 7.250 | 6.979 | 16,120,697 |
| 2025-05-22 | 7.400 | 7.400 | 7.320 | 7.330 | 7.056 | 14,028,703 |
| 2025-05-21 | 7.410 | 7.440 | 7.400 | 7.410 | 7.133 | 12,810,595 |
| 2025-05-20 | 7.410 | 7.450 | 7.380 | 7.420 | 7.142 | 15,612,486 |
| 2025-05-19 | 7.380 | 7.420 | 7.340 | 7.400 | 7.123 | 15,653,080 |
| 2025-05-16 | 7.460 | 7.480 | 7.360 | 7.370 | 7.094 | 26,704,809 |
| 2025-05-15 | 7.580 | 7.610 | 7.460 | 7.460 | 7.181 | 29,981,880 |
| 2025-05-14 | 7.450 | 7.770 | 7.390 | 7.630 | 7.344 | 72,686,910 |
| 2025-05-13 | 7.570 | 7.580 | 7.460 | 7.460 | 7.181 | 29,425,735 |
| 2025-05-12 | 7.520 | 7.550 | 7.450 | 7.540 | 7.258 | 35,112,648 |
| 2025-05-09 | 7.580 | 7.590 | 7.470 | 7.480 | 7.200 | 23,413,421 |
| 2025-05-08 | 7.580 | 7.650 | 7.560 | 7.590 | 7.306 | 26,141,260 |
| 2025-05-07 | 7.770 | 7.920 | 7.580 | 7.610 | 7.325 | 39,803,304 |
| 2025-05-06 | 7.590 | 7.620 | 7.550 | 7.620 | 7.335 | 32,438,313 |
| 2025-04-30 | 7.610 | 7.660 | 7.540 | 7.560 | 7.277 | 21,278,100 |
| 2025-04-29 | 7.600 | 7.680 | 7.570 | 7.580 | 7.296 | 16,915,560 |
| 2025-04-28 | 7.770 | 7.770 | 7.570 | 7.610 | 7.325 | 22,865,847 |
| 2025-04-25 | 7.650 | 7.810 | 7.640 | 7.760 | 7.469 | 28,302,281 |
| 2025-04-24 | 7.630 | 7.680 | 7.580 | 7.640 | 7.354 | 15,664,106 |
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.