Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.650 | 7.820 | 7.630 | 7.740 | 7.402 | 23,034,697 |
| 2024-10-24 | 7.590 | 7.690 | 7.550 | 7.650 | 7.316 | 19,561,540 |
| 2024-10-23 | 7.660 | 7.790 | 7.610 | 7.630 | 7.297 | 31,898,460 |
| 2024-10-22 | 7.620 | 7.710 | 7.580 | 7.670 | 7.335 | 23,361,668 |
| 2024-10-21 | 7.700 | 7.750 | 7.560 | 7.640 | 7.306 | 33,464,723 |
| 2024-10-18 | 7.360 | 8.080 | 7.340 | 7.740 | 7.402 | 58,786,959 |
| 2024-10-17 | 7.510 | 7.610 | 7.350 | 7.360 | 7.039 | 26,887,620 |
| 2024-10-16 | 7.290 | 7.630 | 7.270 | 7.480 | 7.153 | 32,392,099 |
| 2024-10-15 | 7.600 | 7.650 | 7.350 | 7.370 | 7.048 | 39,130,272 |
| 2024-10-14 | 7.570 | 7.660 | 7.270 | 7.620 | 7.287 | 44,522,403 |
| 2024-10-11 | 7.700 | 7.830 | 7.390 | 7.500 | 7.172 | 50,377,588 |
| 2024-10-10 | 8.140 | 8.300 | 7.660 | 7.800 | 7.459 | 68,950,545 |
| 2024-10-09 | 8.800 | 9.070 | 8.120 | 8.120 | 7.765 | 117,297,746 |
| 2024-10-08 | 9.020 | 9.020 | 8.410 | 9.020 | 8.626 | 111,790,088 |
| 2024-09-30 | 8.040 | 8.200 | 7.830 | 8.200 | 7.842 | 106,651,766 |
| 2024-09-27 | 7.000 | 7.470 | 6.820 | 7.450 | 7.125 | 86,479,374 |
| 2024-09-26 | 6.360 | 6.840 | 6.350 | 6.830 | 6.532 | 50,146,203 |
| 2024-09-25 | 6.330 | 6.580 | 6.330 | 6.390 | 6.111 | 42,561,392 |
| 2024-09-24 | 5.990 | 6.250 | 5.950 | 6.230 | 5.958 | 34,611,517 |
| 2024-09-23 | 5.950 | 5.980 | 5.910 | 5.930 | 5.671 | 8,008,240 |
| 2024-09-20 | 5.940 | 5.970 | 5.880 | 5.950 | 5.690 | 9,580,500 |
| 2024-09-19 | 5.860 | 6.020 | 5.820 | 5.940 | 5.681 | 15,452,265 |
| 2024-09-18 | 5.820 | 5.860 | 5.730 | 5.840 | 5.585 | 8,502,671 |
| 2024-09-13 | 5.810 | 5.880 | 5.780 | 5.830 | 5.575 | 12,015,860 |
| 2024-09-12 | 5.740 | 5.810 | 5.720 | 5.800 | 5.547 | 9,042,781 |
| 2024-09-11 | 5.740 | 5.790 | 5.690 | 5.740 | 5.489 | 8,379,860 |
| 2024-09-10 | 5.810 | 5.820 | 5.620 | 5.760 | 5.508 | 12,643,100 |
| 2024-09-09 | 5.740 | 5.890 | 5.720 | 5.800 | 5.547 | 14,302,900 |
| 2024-09-06 | 5.860 | 5.930 | 5.760 | 5.770 | 5.518 | 16,769,113 |
| 2024-09-05 | 5.670 | 5.760 | 5.670 | 5.750 | 5.499 | 8,010,720 |
| 2024-09-04 | 5.660 | 5.730 | 5.650 | 5.670 | 5.422 | 7,218,168 |
| 2024-09-03 | 5.650 | 5.750 | 5.640 | 5.690 | 5.442 | 6,974,740 |
| 2024-09-02 | 5.840 | 5.850 | 5.660 | 5.670 | 5.422 | 14,860,700 |
| 2024-08-30 | 5.730 | 5.920 | 5.700 | 5.860 | 5.604 | 18,285,560 |
| 2024-08-29 | 5.680 | 5.780 | 5.670 | 5.730 | 5.480 | 9,201,814 |
| 2024-08-28 | 5.670 | 5.750 | 5.670 | 5.710 | 5.461 | 7,157,400 |
| 2024-08-27 | 5.680 | 5.730 | 5.650 | 5.700 | 5.451 | 7,829,840 |
| 2024-08-26 | 5.720 | 5.800 | 5.690 | 5.720 | 5.470 | 8,043,765 |
| 2024-08-23 | 5.680 | 5.810 | 5.680 | 5.710 | 5.461 | 10,548,050 |
| 2024-08-22 | 5.800 | 5.810 | 5.700 | 5.710 | 5.461 | 15,800,960 |
| 2024-08-21 | 5.800 | 5.850 | 5.750 | 5.760 | 5.508 | 9,238,554 |
| 2024-08-20 | 5.920 | 5.950 | 5.810 | 5.840 | 5.585 | 18,748,308 |
| 2024-08-19 | 5.850 | 6.130 | 5.830 | 5.950 | 5.690 | 27,749,700 |
| 2024-08-16 | 5.920 | 5.940 | 5.830 | 5.830 | 5.575 | 11,835,780 |
| 2024-08-15 | 5.870 | 6.010 | 5.870 | 5.930 | 5.671 | 18,227,332 |
| 2024-08-14 | 5.870 | 6.010 | 5.840 | 5.880 | 5.623 | 17,589,823 |
| 2024-08-13 | 5.800 | 5.890 | 5.710 | 5.870 | 5.614 | 14,619,662 |
| 2024-08-12 | 5.820 | 5.870 | 5.750 | 5.790 | 5.537 | 18,889,558 |
| 2024-08-09 | 5.910 | 6.200 | 5.860 | 5.880 | 5.623 | 33,024,806 |
| 2024-08-08 | 5.820 | 5.950 | 5.820 | 5.870 | 5.614 | 13,641,982 |
| 2024-08-07 | 5.910 | 5.950 | 5.810 | 5.840 | 5.585 | 22,403,685 |
| 2024-08-06 | 5.870 | 6.130 | 5.850 | 5.970 | 5.709 | 36,557,248 |
| 2024-08-05 | 5.850 | 5.980 | 5.830 | 5.830 | 5.575 | 13,610,680 |
| 2024-08-02 | 5.980 | 6.020 | 5.860 | 5.890 | 5.633 | 11,691,280 |
| 2024-08-01 | 5.950 | 6.030 | 5.940 | 6.000 | 5.738 | 17,564,420 |
| 2024-07-31 | 5.720 | 6.090 | 5.700 | 6.000 | 5.738 | 32,315,014 |
| 2024-07-30 | 5.630 | 5.730 | 5.620 | 5.700 | 5.451 | 7,482,692 |
| 2024-07-29 | 5.680 | 5.740 | 5.650 | 5.670 | 5.422 | 8,631,300 |
| 2024-07-26 | 5.580 | 5.760 | 5.560 | 5.700 | 5.451 | 12,626,505 |
| 2024-07-25 | 5.460 | 5.610 | 5.450 | 5.570 | 5.327 | 9,784,084 |
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.