Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.340 | 4.380 | 4.280 | 4.280 | 4.280 | 27,117,824 |
| 2024-07-22 | 4.340 | 4.370 | 4.280 | 4.320 | 4.320 | 25,819,276 |
| 2024-07-19 | 4.300 | 4.340 | 4.270 | 4.320 | 4.320 | 21,997,391 |
| 2024-07-18 | 4.300 | 4.310 | 4.240 | 4.310 | 4.310 | 21,476,040 |
| 2024-07-17 | 4.260 | 4.320 | 4.240 | 4.310 | 4.310 | 29,441,460 |
| 2024-07-16 | 4.210 | 4.260 | 4.180 | 4.230 | 4.230 | 22,938,080 |
| 2024-07-15 | 4.160 | 4.240 | 4.160 | 4.220 | 4.220 | 40,050,692 |
| 2024-07-12 | 4.160 | 4.190 | 4.120 | 4.140 | 4.140 | 13,868,460 |
| 2024-07-11 | 4.130 | 4.190 | 4.110 | 4.170 | 4.170 | 19,393,502 |
| 2024-07-10 | 4.050 | 4.140 | 4.030 | 4.080 | 4.080 | 20,015,120 |
| 2024-07-09 | 4.020 | 4.080 | 3.930 | 4.060 | 4.060 | 33,219,314 |
| 2024-07-08 | 4.110 | 4.110 | 4.000 | 4.010 | 4.010 | 25,055,247 |
| 2024-07-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-07-04 | 4.220 | 4.230 | 4.090 | 4.100 | 4.100 | 22,845,120 |
| 2024-07-03 | 4.210 | 4.240 | 4.190 | 4.210 | 4.210 | 12,077,607 |
| 2024-07-02 | 4.240 | 4.260 | 4.190 | 4.210 | 4.210 | 18,437,810 |
| 2024-07-01 | 4.190 | 4.260 | 4.160 | 4.240 | 4.240 | 24,920,285 |
| 2024-06-28 | 4.290 | 4.330 | 4.180 | 4.210 | 4.210 | 30,007,368 |
| 2024-06-27 | 4.420 | 4.420 | 4.360 | 4.380 | 4.380 | 16,614,188 |
| 2024-06-26 | 4.370 | 4.440 | 4.350 | 4.420 | 4.420 | 17,483,012 |
| 2024-06-25 | 4.420 | 4.430 | 4.330 | 4.380 | 4.380 | 24,836,058 |
| 2024-06-24 | 4.470 | 4.480 | 4.380 | 4.420 | 4.420 | 24,053,657 |
| 2024-06-21 | 4.430 | 4.500 | 4.430 | 4.470 | 4.470 | 19,582,868 |
| 2024-06-20 | 4.480 | 4.500 | 4.420 | 4.430 | 4.430 | 15,822,590 |
| 2024-06-19 | 4.520 | 4.530 | 4.480 | 4.490 | 4.490 | 15,597,976 |
| 2024-06-18 | 4.500 | 4.560 | 4.490 | 4.520 | 4.520 | 19,475,312 |
| 2024-06-17 | 4.470 | 4.530 | 4.450 | 4.510 | 4.510 | 20,640,150 |
| 2024-06-14 | 4.410 | 4.520 | 4.380 | 4.480 | 4.480 | 35,305,017 |
| 2024-06-13 | 4.420 | 4.440 | 4.380 | 4.410 | 4.410 | 17,029,821 |
| 2024-06-12 | 4.420 | 4.440 | 4.400 | 4.410 | 4.410 | 16,596,980 |
| 2024-06-11 | 4.400 | 4.470 | 4.390 | 4.420 | 4.420 | 18,921,503 |
| 2024-06-07 | 4.500 | 4.510 | 4.380 | 4.440 | 4.440 | 28,499,490 |
| 2024-06-06 | 4.580 | 4.590 | 4.460 | 4.490 | 4.490 | 29,888,878 |
| 2024-06-05 | 4.610 | 4.620 | 4.560 | 4.560 | 4.560 | 17,931,860 |
| 2024-06-04 | 4.560 | 4.620 | 4.560 | 4.610 | 4.610 | 20,193,264 |
| 2024-06-03 | 4.600 | 4.620 | 4.550 | 4.580 | 4.580 | 28,241,378 |
| 2024-05-31 | 4.610 | 4.640 | 4.600 | 4.600 | 4.600 | 13,814,307 |
| 2024-05-30 | 4.590 | 4.620 | 4.570 | 4.610 | 4.610 | 14,992,937 |
| 2024-05-29 | 4.610 | 4.660 | 4.580 | 4.600 | 4.600 | 21,689,174 |
| 2024-05-28 | 4.630 | 4.650 | 4.590 | 4.600 | 4.600 | 18,259,181 |
| 2024-05-27 | 4.640 | 4.660 | 4.590 | 4.650 | 4.650 | 22,558,160 |
| 2024-05-24 | 4.660 | 4.700 | 4.620 | 4.620 | 4.620 | 20,879,160 |
| 2024-05-23 | 4.730 | 4.740 | 4.640 | 4.660 | 4.660 | 30,276,388 |
| 2024-05-22 | 4.740 | 4.770 | 4.730 | 4.740 | 4.740 | 16,653,870 |
| 2024-05-21 | 4.770 | 4.790 | 4.730 | 4.740 | 4.740 | 20,636,600 |
| 2024-05-20 | 4.770 | 4.820 | 4.760 | 4.780 | 4.780 | 32,040,493 |
| 2024-05-17 | 4.700 | 4.780 | 4.680 | 4.770 | 4.770 | 29,036,283 |
| 2024-05-16 | 4.720 | 4.760 | 4.680 | 4.700 | 4.700 | 33,139,140 |
| 2024-05-15 | 4.870 | 4.890 | 4.720 | 4.730 | 4.730 | 45,235,879 |
| 2024-05-14 | 4.810 | 4.860 | 4.770 | 4.830 | 4.830 | 38,481,036 |
| 2024-05-13 | 4.790 | 4.850 | 4.740 | 4.810 | 4.810 | 32,364,060 |
| 2024-05-10 | 4.790 | 4.840 | 4.760 | 4.810 | 4.810 | 24,877,090 |
| 2024-05-09 | 4.740 | 4.830 | 4.740 | 4.790 | 4.790 | 28,609,890 |
| 2024-05-08 | 4.810 | 4.810 | 4.740 | 4.740 | 4.740 | 25,817,717 |
| 2024-05-07 | 4.830 | 4.850 | 4.780 | 4.820 | 4.820 | 35,084,572 |
| 2024-05-06 | 4.900 | 4.920 | 4.830 | 4.850 | 4.850 | 44,303,627 |
| 2024-04-30 | 4.880 | 4.900 | 4.810 | 4.840 | 4.840 | 44,069,282 |
| 2024-04-29 | 4.850 | 4.950 | 4.810 | 4.920 | 4.920 | 94,977,087 |
| 2024-04-26 | 4.660 | 4.850 | 4.630 | 4.850 | 4.850 | 93,482,803 |
| 2024-04-25 | 4.600 | 4.630 | 4.570 | 4.580 | 4.580 | 17,336,732 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1000 CNY |
| 2022-06-17 | 0.1000 CNY |
| 2021-05-10 | 0.1200 CNY |
| 2020-07-06 | 0.1000 CNY |
| 2019-06-14 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.