Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	7.740	7.850	7.670	7.720	7.383	21,476,150
2025-01-17	7.690	7.890	7.580	7.670	7.335	24,624,618
2025-01-16	7.580	7.610	7.480	7.550	7.220	22,555,696
2025-01-15	7.470	7.820	7.430	7.600	7.268	35,640,323
2025-01-14	7.190	7.520	7.190	7.500	7.172	25,500,891
2025-01-13	7.100	7.210	7.080	7.180	6.866	12,704,903
2025-01-10	7.240	7.320	7.150	7.160	6.847	11,266,921
2025-01-09	7.300	7.380	7.250	7.270	6.953	13,174,650
2025-01-08	7.390	7.410	7.160	7.340	7.019	20,852,734
2025-01-07	7.430	7.500	7.350	7.420	7.096	15,636,784
2025-01-06	7.330	7.420	7.300	7.390	7.067	15,016,115
2025-01-03	7.670	7.690	7.340	7.370	7.048	25,158,763
2025-01-02	7.950	8.080	7.550	7.630	7.297	31,050,028
2024-12-31	8.320	8.360	7.940	7.940	7.593	25,032,301
2024-12-30	8.290	8.340	8.240	8.340	7.976	12,553,028
2024-12-27	8.210	8.430	8.210	8.310	7.947	19,239,281
2024-12-26	8.160	8.260	8.160	8.210	7.851	11,443,000
2024-12-25	8.300	8.320	8.070	8.190	7.832	19,417,721
2024-12-24	8.220	8.320	8.210	8.320	7.957	17,240,135
2024-12-23	8.300	8.380	8.180	8.200	7.842	16,317,695
2024-12-20	8.290	8.390	8.280	8.300	7.938	13,711,461
2024-12-19	8.250	8.350	8.160	8.330	7.966	15,239,429
2024-12-18	8.360	8.430	8.260	8.280	7.918	14,143,301
2024-12-17	8.410	8.470	8.320	8.360	7.995	17,335,266
2024-12-16	8.580	8.590	8.350	8.430	8.062	23,875,205
2024-12-13	8.700	8.710	8.540	8.600	8.224	32,393,633
2024-12-12	8.530	8.860	8.480	8.800	8.416	40,861,690
2024-12-11	8.520	8.600	8.490	8.530	8.157	19,832,065
2024-12-10	8.930	8.940	8.490	8.510	8.138	46,709,655
2024-12-09	8.550	8.600	8.410	8.490	8.119	18,368,681
2024-12-06	8.470	8.640	8.370	8.570	8.196	28,085,293
2024-12-05	8.340	8.520	8.300	8.470	8.100	19,922,528
2024-12-04	8.480	8.530	8.290	8.340	7.976	22,179,763
2024-12-03	8.400	8.550	8.350	8.480	8.110	23,731,851
2024-12-02	8.360	8.520	8.330	8.440	8.071	27,863,117
2024-11-29	8.200	8.580	8.150	8.410	8.043	41,112,720
2024-11-28	8.150	8.350	8.120	8.230	7.871	30,447,394
2024-11-27	7.970	8.190	7.880	8.180	7.823	23,613,510
2024-11-26	7.960	8.170	7.950	8.000	7.651	17,786,260
2024-11-25	7.940	8.010	7.820	8.010	7.660	25,570,650
2024-11-22	8.340	8.350	7.900	7.900	7.555	32,832,756
2024-11-21	8.250	8.400	8.200	8.370	8.004	30,961,370
2024-11-20	8.200	8.300	8.150	8.260	7.899	25,471,580
2024-11-19	8.160	8.260	8.060	8.240	7.880	24,741,390
2024-11-18	8.240	8.360	8.050	8.120	7.765	27,976,569
2024-11-15	8.500	8.580	8.210	8.220	7.861	33,119,620
2024-11-14	8.650	8.690	8.470	8.490	8.119	30,281,221
2024-11-13	8.620	8.740	8.520	8.660	8.282	31,374,738
2024-11-12	8.900	8.960	8.590	8.690	8.310	51,316,374
2024-11-11	8.810	8.990	8.770	8.930	8.540	53,570,692
2024-11-08	9.490	9.490	8.950	8.980	8.588	81,143,358
2024-11-07	8.830	9.570	8.750	9.350	8.942	115,774,379
2024-11-06	9.270	9.470	8.940	9.000	8.607	121,409,259
2024-11-05	8.910	9.570	8.750	9.380	8.970	138,685,165
2024-11-04	8.610	8.790	8.460	8.790	8.406	102,910,237
2024-11-01	8.430	9.040	8.400	8.600	8.224	165,463,958
2024-10-31	7.930	8.790	7.930	8.550	8.177	185,682,263
2024-10-30	8.090	8.150	7.880	7.990	7.641	105,805,606
2024-10-29	8.250	8.680	8.240	8.280	7.918	170,607,040
2024-10-28	7.750	7.890	7.700	7.890	7.545	28,983,310

← NewerPage 8 of 21 · 1,216 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.