Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.950	5.000	4.930	4.980	4.980	38,686,029
2023-07-25	4.920	4.990	4.870	4.970	4.970	72,468,954
2023-07-24	4.780	4.800	4.750	4.790	4.790	14,515,136
2023-07-21	4.770	4.800	4.750	4.790	4.790	12,672,600
2023-07-20	4.800	4.820	4.750	4.770	4.770	18,355,400
2023-07-19	4.740	4.800	4.740	4.790	4.790	20,470,269
2023-07-18	4.750	4.780	4.720	4.750	4.750	13,503,433
2023-07-17	4.740	4.760	4.710	4.750	4.750	13,822,345
2023-07-14	4.750	4.770	4.730	4.750	4.750	14,120,480
2023-07-13	4.710	4.770	4.710	4.750	4.750	15,982,400
2023-07-12	4.750	4.760	4.680	4.690	4.690	12,696,358
2023-07-11	4.740	4.770	4.720	4.750	4.750	14,229,487
2023-07-10	4.730	4.750	4.710	4.740	4.740	15,253,110
2023-07-07	4.650	4.740	4.640	4.720	4.720	15,467,230
2023-07-06	4.650	4.690	4.650	4.660	4.660	10,821,882
2023-07-05	4.680	4.700	4.660	4.670	4.670	10,850,877
2023-07-04	4.710	4.720	4.660	4.690	4.690	12,844,282
2023-07-03	4.670	4.730	4.650	4.710	4.710	18,124,380
2023-06-30	4.590	4.680	4.590	4.670	4.670	13,948,343
2023-06-29	4.620	4.630	4.580	4.590	4.590	13,334,380
2023-06-28	4.670	4.710	4.630	4.690	4.590	18,329,254
2023-06-27	4.640	4.690	4.630	4.660	4.561	14,483,881
2023-06-26	4.710	4.720	4.620	4.620	4.522	26,585,942
2023-06-21	4.810	4.820	4.730	4.730	4.629	22,500,925
2023-06-20	4.840	4.850	4.810	4.820	4.717	13,842,654
2023-06-19	4.860	4.880	4.830	4.850	4.747	18,504,034
2023-06-16	4.870	4.880	4.840	4.860	4.756	18,631,101
2023-06-15	4.810	4.870	4.800	4.860	4.756	21,962,871
2023-06-14	4.820	4.860	4.790	4.800	4.698	18,815,840
2023-06-13	4.810	4.830	4.790	4.810	4.707	14,076,117
2023-06-12	4.850	4.850	4.810	4.810	4.707	18,468,532
2023-06-09	4.870	4.870	4.820	4.850	4.747	14,933,867
2023-06-08	4.810	4.880	4.790	4.870	4.766	20,868,268
2023-06-07	4.800	4.840	4.780	4.810	4.707	17,145,820
2023-06-06	4.850	4.890	4.780	4.780	4.678	23,498,642
2023-06-05	4.880	4.880	4.840	4.860	4.756	17,262,000
2023-06-02	4.870	4.900	4.860	4.870	4.766	20,968,862
2023-06-01	4.900	4.930	4.860	4.870	4.766	21,917,071
2023-05-31	4.890	4.920	4.860	4.900	4.796	16,767,958
2023-05-30	4.860	4.920	4.840	4.910	4.805	19,815,201
2023-05-29	4.880	4.930	4.850	4.860	4.756	21,943,705
2023-05-26	4.860	4.890	4.830	4.870	4.766	19,311,405
2023-05-25	4.830	4.880	4.810	4.870	4.766	23,109,753
2023-05-24	4.920	4.920	4.850	4.850	4.747	27,336,204
2023-05-23	4.940	5.010	4.900	4.900	4.796	32,205,404
2023-05-22	4.960	4.980	4.930	4.950	4.845	24,061,034
2023-05-19	5.030	5.030	4.960	4.960	4.854	23,397,260
2023-05-18	5.040	5.080	5.010	5.020	4.913	23,970,399
2023-05-17	5.040	5.070	5.000	5.030	4.923	21,320,929
2023-05-16	5.100	5.140	5.030	5.050	4.942	30,450,692
2023-05-15	5.040	5.120	4.960	5.110	5.001	39,453,842
2023-05-12	5.070	5.120	5.030	5.040	4.933	23,312,860
2023-05-11	5.080	5.130	5.070	5.080	4.972	25,869,611
2023-05-10	5.130	5.180	5.050	5.090	4.982	51,408,547
2023-05-09	5.150	5.310	5.130	5.150	5.040	112,502,202
2023-05-08	5.070	5.170	5.030	5.140	5.030	62,398,509
2023-05-05	5.030	5.150	5.020	5.070	4.962	57,032,496
2023-05-04	4.930	5.060	4.920	5.050	4.942	56,251,972
2023-04-28	4.850	5.020	4.840	4.990	4.884	61,198,708
2023-04-27	4.790	4.850	4.780	4.820	4.717	24,380,992

← NewerPage 14 of 21 · 1,212 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.