Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.650 | 7.690 | 7.600 | 7.620 | 7.335 | 15,606,700 |
| 2025-04-22 | 7.560 | 7.660 | 7.540 | 7.610 | 7.325 | 20,622,603 |
| 2025-04-21 | 7.490 | 7.570 | 7.450 | 7.570 | 7.287 | 17,033,442 |
| 2025-04-18 | 7.480 | 7.560 | 7.440 | 7.510 | 7.229 | 18,049,803 |
| 2025-04-17 | 7.430 | 7.660 | 7.420 | 7.500 | 7.219 | 28,497,330 |
| 2025-04-16 | 7.600 | 7.630 | 7.400 | 7.540 | 7.258 | 40,524,599 |
| 2025-04-15 | 7.520 | 7.530 | 7.450 | 7.500 | 7.219 | 11,111,000 |
| 2025-04-14 | 7.530 | 7.570 | 7.490 | 7.550 | 7.267 | 14,954,440 |
| 2025-04-11 | 7.390 | 7.520 | 7.370 | 7.490 | 7.210 | 13,990,780 |
| 2025-04-10 | 7.460 | 7.540 | 7.360 | 7.430 | 7.152 | 21,540,769 |
| 2025-04-09 | 7.110 | 7.410 | 6.960 | 7.330 | 7.056 | 29,942,419 |
| 2025-04-08 | 7.190 | 7.300 | 7.060 | 7.170 | 6.902 | 31,471,100 |
| 2025-04-07 | 7.500 | 7.680 | 7.190 | 7.190 | 6.921 | 32,275,829 |
| 2025-04-03 | 7.980 | 8.090 | 7.940 | 7.990 | 7.691 | 14,864,300 |
| 2025-04-02 | 7.890 | 8.050 | 7.880 | 8.050 | 7.749 | 13,022,382 |
| 2025-04-01 | 7.900 | 7.990 | 7.860 | 7.900 | 7.604 | 11,109,240 |
| 2025-03-31 | 7.980 | 8.010 | 7.790 | 7.860 | 7.566 | 18,900,183 |
| 2025-03-28 | 8.000 | 8.040 | 7.960 | 8.000 | 7.700 | 12,507,061 |
| 2025-03-27 | 7.980 | 8.070 | 7.920 | 8.000 | 7.700 | 10,013,412 |
| 2025-03-26 | 7.990 | 8.040 | 7.980 | 8.000 | 7.700 | 9,432,971 |
| 2025-03-25 | 7.990 | 8.030 | 7.920 | 8.000 | 7.700 | 11,059,776 |
| 2025-03-24 | 7.980 | 8.030 | 7.880 | 7.990 | 7.691 | 17,679,389 |
| 2025-03-21 | 8.110 | 8.150 | 7.960 | 8.010 | 7.710 | 18,081,879 |
| 2025-03-20 | 8.190 | 8.200 | 8.100 | 8.130 | 7.826 | 16,557,762 |
| 2025-03-19 | 8.220 | 8.240 | 8.150 | 8.190 | 7.883 | 16,617,679 |
| 2025-03-18 | 8.240 | 8.300 | 8.190 | 8.230 | 7.922 | 14,854,901 |
| 2025-03-17 | 8.260 | 8.280 | 8.200 | 8.230 | 7.922 | 21,223,382 |
| 2025-03-14 | 8.060 | 8.310 | 8.050 | 8.260 | 7.951 | 40,356,535 |
| 2025-03-13 | 8.060 | 8.130 | 7.960 | 8.040 | 7.739 | 15,769,533 |
| 2025-03-12 | 8.030 | 8.150 | 8.010 | 8.070 | 7.768 | 18,633,446 |
| 2025-03-11 | 7.930 | 8.030 | 7.900 | 8.030 | 7.729 | 14,272,109 |
| 2025-03-10 | 8.010 | 8.020 | 7.910 | 7.990 | 7.691 | 17,297,362 |
| 2025-03-07 | 8.110 | 8.140 | 8.000 | 8.020 | 7.720 | 21,322,070 |
| 2025-03-06 | 8.080 | 8.180 | 8.030 | 8.160 | 7.854 | 26,963,414 |
| 2025-03-05 | 7.980 | 8.050 | 7.890 | 8.040 | 7.739 | 20,313,800 |
| 2025-03-04 | 7.860 | 8.060 | 7.850 | 8.020 | 7.720 | 22,405,962 |
| 2025-03-03 | 7.930 | 8.010 | 7.840 | 7.880 | 7.585 | 16,448,700 |
| 2025-02-28 | 8.100 | 8.220 | 7.900 | 7.930 | 7.633 | 29,282,022 |
| 2025-02-27 | 8.130 | 8.220 | 7.990 | 8.160 | 7.854 | 27,961,427 |
| 2025-02-26 | 7.990 | 8.210 | 7.980 | 8.200 | 7.893 | 28,057,786 |
| 2025-02-25 | 8.040 | 8.060 | 7.960 | 7.990 | 7.691 | 15,571,400 |
| 2025-02-24 | 8.130 | 8.200 | 8.040 | 8.090 | 7.787 | 25,498,940 |
| 2025-02-21 | 8.010 | 8.210 | 7.920 | 8.180 | 7.874 | 38,044,128 |
| 2025-02-20 | 7.980 | 8.050 | 7.920 | 8.020 | 7.720 | 19,834,359 |
| 2025-02-19 | 7.940 | 8.050 | 7.880 | 8.020 | 7.720 | 32,453,502 |
| 2025-02-18 | 8.180 | 8.180 | 7.920 | 7.950 | 7.652 | 33,791,700 |
| 2025-02-17 | 8.280 | 8.340 | 8.120 | 8.170 | 7.864 | 43,397,688 |
| 2025-02-14 | 8.330 | 8.400 | 8.130 | 8.200 | 7.893 | 83,334,046 |
| 2025-02-13 | 8.140 | 8.880 | 8.080 | 8.480 | 8.162 | 128,322,600 |
| 2025-02-12 | 7.940 | 8.090 | 7.920 | 8.070 | 7.768 | 15,666,463 |
| 2025-02-11 | 8.020 | 8.030 | 7.870 | 7.960 | 7.662 | 16,044,697 |
| 2025-02-10 | 7.990 | 8.120 | 7.960 | 8.020 | 7.720 | 18,816,423 |
| 2025-02-07 | 7.780 | 8.130 | 7.770 | 8.000 | 7.700 | 27,252,743 |
| 2025-02-06 | 7.720 | 7.840 | 7.670 | 7.800 | 7.508 | 16,458,489 |
| 2025-02-05 | 7.700 | 7.820 | 7.660 | 7.710 | 7.421 | 17,405,401 |
| 2025-01-27 | 7.770 | 7.860 | 7.640 | 7.640 | 7.354 | 14,498,117 |
| 2025-01-24 | 7.680 | 7.810 | 7.660 | 7.760 | 7.469 | 17,810,920 |
| 2025-01-23 | 7.760 | 7.960 | 7.730 | 7.730 | 7.392 | 23,612,222 |
| 2025-01-22 | 7.650 | 7.700 | 7.580 | 7.670 | 7.335 | 10,954,582 |
| 2025-01-21 | 7.800 | 7.820 | 7.620 | 7.690 | 7.354 | 14,715,405 |
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.