Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.530	4.590	4.480	4.510	4.510	32,055,234
2024-01-18	4.550	4.580	4.420	4.560	4.560	59,494,986
2024-01-17	4.660	4.680	4.580	4.590	4.590	24,626,559
2024-01-16	4.590	4.670	4.570	4.670	4.670	31,299,019
2024-01-15	4.590	4.650	4.560	4.600	4.600	19,945,410
2024-01-12	4.630	4.690	4.580	4.590	4.590	21,017,090
2024-01-11	4.570	4.670	4.570	4.650	4.650	24,801,521
2024-01-10	4.610	4.640	4.570	4.580	4.580	20,060,551
2024-01-09	4.620	4.680	4.600	4.630	4.630	20,079,029
2024-01-08	4.700	4.720	4.620	4.620	4.620	20,393,548
2024-01-05	4.760	4.810	4.690	4.730	4.730	22,163,360
2024-01-04	4.820	4.820	4.730	4.770	4.770	23,929,210
2024-01-03	4.780	4.840	4.780	4.810	4.810	22,368,794
2024-01-02	4.880	4.900	4.780	4.790	4.790	28,970,450
2023-12-29	4.760	4.900	4.760	4.880	4.880	57,593,683
2023-12-28	4.630	4.790	4.610	4.770	4.770	37,369,286
2023-12-27	4.550	4.680	4.530	4.650	4.650	30,526,933
2023-12-26	4.590	4.620	4.540	4.550	4.550	18,999,710
2023-12-25	4.640	4.670	4.600	4.610	4.610	20,014,307
2023-12-22	4.670	4.700	4.630	4.640	4.640	23,135,930
2023-12-21	4.700	4.720	4.640	4.690	4.690	26,820,140
2023-12-20	4.830	4.830	4.700	4.710	4.710	25,375,460
2023-12-19	4.850	4.860	4.780	4.830	4.830	21,119,760
2023-12-18	4.890	4.920	4.830	4.850	4.850	17,573,030
2023-12-15	4.880	4.940	4.870	4.890	4.890	21,822,721
2023-12-14	4.930	4.940	4.870	4.870	4.870	14,630,990
2023-12-13	4.920	4.930	4.890	4.900	4.900	19,420,930
2023-12-12	4.890	4.940	4.870	4.940	4.940	23,805,557
2023-12-11	4.810	4.930	4.740	4.910	4.910	38,988,025
2023-12-08	4.850	4.880	4.820	4.820	4.820	21,131,472
2023-12-07	4.820	4.880	4.810	4.860	4.860	20,371,153
2023-12-06	4.840	4.870	4.810	4.830	4.830	18,812,000
2023-12-05	4.900	4.910	4.840	4.840	4.840	24,493,403
2023-12-04	4.920	4.940	4.890	4.900	4.900	25,404,136
2023-12-01	4.880	4.920	4.860	4.910	4.910	20,957,440
2023-11-30	4.840	4.890	4.840	4.870	4.870	20,664,974
2023-11-29	4.890	4.900	4.830	4.840	4.840	20,441,110
2023-11-28	4.900	4.910	4.860	4.890	4.890	20,816,180
2023-11-27	4.920	4.920	4.880	4.900	4.900	30,053,464
2023-11-24	4.950	4.960	4.920	4.930	4.930	27,011,060
2023-11-23	4.930	4.970	4.920	4.960	4.960	25,664,700
2023-11-22	4.970	5.000	4.940	4.940	4.940	31,495,418
2023-11-21	5.020	5.070	4.970	4.990	4.990	45,399,639
2023-11-20	5.030	5.030	4.960	4.990	4.990	41,424,642
2023-11-17	5.000	5.040	4.980	5.030	5.030	31,138,862
2023-11-16	5.020	5.060	4.990	5.000	5.000	33,549,287
2023-11-15	5.050	5.100	5.000	5.020	5.020	46,060,920
2023-11-14	4.920	5.060	4.910	5.000	5.000	52,776,719
2023-11-13	4.940	4.950	4.890	4.920	4.920	27,498,892
2023-11-10	4.930	4.980	4.920	4.940	4.940	32,623,689
2023-11-09	4.990	5.000	4.910	4.940	4.940	43,307,810
2023-11-08	5.030	5.080	4.960	4.990	4.990	56,105,354
2023-11-07	4.950	5.080	4.940	5.040	5.040	71,575,514
2023-11-06	4.890	5.000	4.870	4.980	4.980	99,125,690
2023-11-03	4.780	4.830	4.760	4.780	4.780	35,779,651
2023-11-02	4.810	4.850	4.760	4.770	4.770	27,168,940
2023-11-01	4.860	4.870	4.800	4.810	4.810	28,197,300
2023-10-31	4.820	4.870	4.810	4.830	4.830	33,122,350
2023-10-30	4.780	4.850	4.770	4.820	4.820	36,723,337
2023-10-27	4.770	4.840	4.760	4.800	4.800	39,547,780

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.