Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.530 | 7.530 | 7.400 | 7.480 | 7.480 | 12,538,300 |
| 2026-10-16 | 7.430 | 7.610 | 7.390 | 7.450 | 7.450 | 17,273,765 |
| 2026-10-15 | 7.560 | 7.650 | 7.510 | 7.570 | 7.570 | 14,128,102 |
| 2026-10-14 | 7.560 | 7.650 | 7.560 | 7.620 | 7.620 | 10,088,815 |
| 2026-10-13 | 7.580 | 7.670 | 7.530 | 7.580 | 7.580 | 9,921,680 |
| 2026-10-12 | 7.560 | 7.630 | 7.550 | 7.600 | 7.600 | 9,916,867 |
| 2026-10-09 | 7.430 | 7.620 | 7.430 | 7.570 | 7.570 | 15,926,521 |
| 2026-10-08 | 7.530 | 7.580 | 7.400 | 7.440 | 7.440 | 11,583,898 |
| 2026-09-30 | 7.530 | 7.550 | 7.510 | 7.530 | 7.530 | 7,650,127 |
| 2026-09-29 | 7.480 | 7.540 | 7.480 | 7.510 | 7.510 | 7,643,418 |
| 2026-09-28 | 7.620 | 7.650 | 7.480 | 7.500 | 7.500 | 11,992,980 |
| 2026-09-24 | 7.730 | 7.740 | 7.620 | 7.640 | 7.640 | 10,980,360 |
| 2026-09-23 | 7.790 | 7.830 | 7.740 | 7.740 | 7.740 | 8,841,887 |
| 2026-09-22 | 7.840 | 7.860 | 7.800 | 7.800 | 7.800 | 11,630,178 |
| 2026-09-21 | 7.730 | 7.830 | 7.720 | 7.810 | 7.810 | 13,429,032 |
| 2026-09-18 | 7.690 | 7.760 | 7.680 | 7.730 | 7.730 | 11,933,334 |
| 2026-09-17 | 7.700 | 7.760 | 7.650 | 7.660 | 7.660 | 9,691,702 |
| 2026-09-16 | 7.670 | 7.770 | 7.610 | 7.740 | 7.740 | 14,466,921 |
| 2026-09-15 | 7.740 | 7.780 | 7.670 | 7.670 | 7.670 | 8,692,440 |
| 2026-09-14 | 7.720 | 7.760 | 7.670 | 7.750 | 7.750 | 13,324,820 |
| 2026-09-11 | 7.990 | 7.990 | 7.720 | 7.750 | 7.750 | 28,389,146 |
| 2026-09-10 | 7.960 | 8.060 | 7.950 | 8.030 | 8.030 | 13,535,260 |
| 2026-09-09 | 7.990 | 8.020 | 7.940 | 7.980 | 7.980 | 11,769,800 |
| 2026-09-08 | 7.980 | 8.050 | 7.950 | 8.000 | 8.000 | 11,152,960 |
| 2026-09-07 | 8.110 | 8.140 | 7.980 | 7.980 | 7.980 | 20,170,455 |
| 2026-09-04 | 8.130 | 8.210 | 8.080 | 8.110 | 8.110 | 19,802,700 |
| 2026-09-03 | 8.070 | 8.210 | 8.060 | 8.110 | 8.110 | 17,868,020 |
| 2026-09-02 | 8.170 | 8.250 | 8.030 | 8.060 | 8.060 | 18,745,331 |
| 2026-09-01 | 8.110 | 8.290 | 8.100 | 8.210 | 8.210 | 26,080,010 |
| 2026-08-31 | 8.120 | 8.160 | 8.030 | 8.140 | 8.140 | 19,388,082 |
| 2026-08-28 | 8.130 | 8.170 | 8.050 | 8.140 | 8.140 | 19,463,882 |
| 2026-08-27 | 8.030 | 8.160 | 7.980 | 8.140 | 8.140 | 31,616,968 |
| 2026-08-26 | 7.850 | 8.080 | 7.840 | 8.020 | 8.020 | 27,218,360 |
| 2026-08-25 | 7.790 | 7.860 | 7.780 | 7.850 | 7.850 | 11,973,755 |
| 2026-08-24 | 7.760 | 7.830 | 7.630 | 7.800 | 7.800 | 24,282,686 |
| 2026-08-21 | 7.860 | 7.880 | 7.750 | 7.810 | 7.810 | 14,664,200 |
| 2026-08-20 | 7.860 | 7.900 | 7.800 | 7.860 | 7.860 | 12,552,228 |
| 2026-08-19 | 7.960 | 8.000 | 7.810 | 7.830 | 7.830 | 18,615,012 |
| 2026-08-18 | 8.070 | 8.080 | 7.910 | 7.970 | 7.970 | 16,648,414 |
| 2026-08-17 | 8.000 | 8.090 | 7.950 | 8.090 | 8.090 | 14,688,830 |
| 2026-08-14 | 8.100 | 8.140 | 8.000 | 8.000 | 8.000 | 19,420,546 |
| 2026-08-13 | 8.080 | 8.200 | 8.030 | 8.130 | 8.130 | 25,769,642 |
| 2026-08-12 | 8.030 | 8.100 | 8.010 | 8.060 | 8.060 | 10,495,450 |
| 2026-08-11 | 8.080 | 8.110 | 8.020 | 8.020 | 8.020 | 11,217,714 |
| 2026-08-10 | 8.070 | 8.140 | 8.040 | 8.080 | 8.080 | 16,337,202 |
| 2026-08-07 | 8.070 | 8.080 | 7.970 | 8.060 | 8.060 | 18,041,440 |
| 2026-08-06 | 8.160 | 8.180 | 8.040 | 8.080 | 8.080 | 15,707,817 |
| 2026-08-05 | 8.180 | 8.230 | 8.150 | 8.170 | 8.170 | 16,535,164 |
| 2026-08-04 | 8.200 | 8.230 | 8.140 | 8.170 | 8.170 | 13,738,955 |
| 2026-08-03 | 8.080 | 8.180 | 8.040 | 8.180 | 8.180 | 16,721,780 |
| 2026-07-31 | 8.120 | 8.150 | 8.070 | 8.110 | 8.110 | 22,846,247 |
| 2026-07-30 | 8.000 | 8.120 | 7.960 | 8.100 | 8.100 | 22,655,603 |
| 2026-07-29 | 7.900 | 8.080 | 7.880 | 8.040 | 8.040 | 22,187,186 |
| 2026-07-28 | 7.950 | 7.980 | 7.850 | 7.880 | 7.880 | 17,555,068 |
| 2026-07-27 | 7.920 | 8.020 | 7.860 | 8.010 | 8.010 | 14,670,236 |
| 2026-07-24 | 8.030 | 8.070 | 7.910 | 7.910 | 7.910 | 17,950,080 |
| 2026-07-23 | 7.890 | 8.100 | 7.880 | 8.080 | 8.080 | 25,094,713 |
| 2026-07-22 | 8.040 | 8.060 | 7.870 | 7.930 | 7.930 | 30,047,627 |
| 2026-07-21 | 8.060 | 8.180 | 8.020 | 8.080 | 8.080 | 29,328,582 |
| 2026-07-20 | 7.950 | 8.120 | 7.950 | 8.080 | 8.080 | 29,249,046 |
Page 1 of 5 · 242 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.