Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.740	4.780	4.710	4.780	4.780	30,894,290
2023-10-25	4.800	4.810	4.730	4.760	4.760	43,647,445
2023-10-24	4.630	4.780	4.610	4.760	4.760	50,859,736
2023-10-23	4.730	4.730	4.590	4.600	4.600	48,143,578
2023-10-20	4.710	4.790	4.700	4.760	4.760	32,808,155
2023-10-19	4.740	4.830	4.720	4.750	4.750	42,621,064
2023-10-18	4.760	4.790	4.750	4.760	4.760	26,567,264
2023-10-17	4.730	4.810	4.710	4.780	4.780	40,726,245
2023-10-16	4.730	4.760	4.680	4.730	4.730	28,040,803
2023-10-13	4.730	4.740	4.690	4.730	4.730	22,788,143
2023-10-12	4.750	4.770	4.730	4.750	4.750	29,127,335
2023-10-11	4.750	4.780	4.690	4.700	4.700	33,176,995
2023-10-10	4.750	4.780	4.730	4.740	4.740	24,885,298
2023-10-09	4.790	4.800	4.690	4.740	4.740	42,740,870
2023-09-28	4.850	4.870	4.800	4.810	4.810	42,444,150
2023-09-27	4.820	4.870	4.820	4.860	4.860	30,537,163
2023-09-26	4.830	4.860	4.820	4.830	4.830	25,883,688
2023-09-25	4.930	4.930	4.820	4.830	4.830	43,189,088
2023-09-22	4.810	4.930	4.800	4.930	4.930	59,284,201
2023-09-21	4.840	4.870	4.800	4.810	4.810	37,957,391
2023-09-20	4.840	4.880	4.820	4.850	4.850	36,198,296
2023-09-19	4.850	4.890	4.840	4.850	4.850	34,451,190
2023-09-18	4.840	4.870	4.810	4.860	4.860	43,080,190
2023-09-15	4.880	4.910	4.830	4.870	4.870	42,950,135
2023-09-14	4.850	4.880	4.830	4.870	4.870	38,994,328
2023-09-13	4.920	4.930	4.830	4.850	4.850	47,639,395
2023-09-12	4.960	4.970	4.900	4.910	4.910	42,668,735
2023-09-11	4.950	5.020	4.900	4.970	4.970	68,138,072
2023-09-08	4.860	4.940	4.850	4.930	4.930	42,316,450
2023-09-07	4.900	4.930	4.850	4.870	4.870	47,686,025
2023-09-06	4.890	4.920	4.860	4.890	4.890	51,852,815
2023-09-05	4.950	4.970	4.890	4.900	4.900	59,263,458
2023-09-04	4.950	5.020	4.920	4.980	4.980	61,627,922
2023-09-01	5.010	5.030	4.900	4.930	4.930	68,532,913
2023-08-31	5.120	5.140	4.990	4.990	4.990	88,099,920
2023-08-30	5.290	5.290	5.150	5.150	5.150	83,128,493
2023-08-29	5.380	5.400	5.180	5.350	5.350	128,072,748
2023-08-28	5.690	5.690	5.350	5.370	5.370	179,057,575
2023-08-25	5.150	5.240	5.140	5.170	5.170	51,910,269
2023-08-24	5.150	5.250	5.120	5.160	5.160	55,464,593
2023-08-23	5.250	5.270	5.120	5.140	5.140	62,608,540
2023-08-22	5.290	5.320	5.200	5.280	5.280	78,006,645
2023-08-21	5.330	5.460	5.210	5.240	5.240	98,677,686
2023-08-18	5.630	5.640	5.380	5.400	5.400	115,656,881
2023-08-17	5.610	5.650	5.490	5.600	5.600	198,912,283
2023-08-16	5.440	5.860	5.320	5.640	5.640	315,629,764
2023-08-15	5.430	5.480	5.350	5.450	5.450	59,269,184
2023-08-14	5.400	5.500	5.340	5.440	5.440	75,296,539
2023-08-11	5.670	5.670	5.490	5.520	5.520	103,762,736
2023-08-10	5.650	5.710	5.610	5.700	5.700	86,038,553
2023-08-09	5.680	5.720	5.600	5.630	5.630	78,169,718
2023-08-08	5.750	5.780	5.560	5.720	5.720	125,602,473
2023-08-07	5.660	5.810	5.630	5.800	5.800	134,679,062
2023-08-04	5.860	6.030	5.700	5.830	5.830	327,121,536
2023-08-03	5.680	5.780	5.490	5.750	5.750	204,192,843
2023-08-02	5.460	5.800	5.420	5.590	5.590	217,517,286
2023-08-01	5.440	5.630	5.390	5.500	5.500	162,716,111
2023-07-31	5.460	5.750	5.420	5.510	5.510	242,606,960
2023-07-28	4.960	5.390	4.950	5.360	5.360	170,817,233
2023-07-27	4.980	5.030	4.940	4.970	4.970	35,276,516

← NewerPage 13 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.