Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.790	4.850	4.780	4.820	4.717	24,380,992
2023-04-26	4.790	4.820	4.740	4.810	4.707	30,284,508
2023-04-25	4.800	4.830	4.720	4.810	4.707	45,920,449
2023-04-24	4.850	4.920	4.780	4.800	4.698	78,729,681
2023-04-21	4.930	4.930	4.710	4.720	4.619	45,313,141
2023-04-20	4.940	4.950	4.860	4.920	4.815	34,973,820
2023-04-19	5.010	5.010	4.930	4.940	4.835	28,034,740
2023-04-18	5.020	5.050	4.990	5.000	4.893	34,958,857
2023-04-17	4.920	5.030	4.920	5.020	4.913	50,696,752
2023-04-14	4.930	4.960	4.890	4.920	4.815	25,348,494
2023-04-13	4.970	4.980	4.910	4.920	4.815	24,522,104
2023-04-12	4.980	5.010	4.950	4.980	4.874	23,437,660
2023-04-11	4.960	5.020	4.950	4.980	4.874	36,061,740
2023-04-10	5.000	5.010	4.930	4.940	4.835	27,137,981
2023-04-07	4.950	4.990	4.930	4.970	4.864	23,840,020
2023-04-06	4.960	4.980	4.920	4.940	4.835	22,802,091
2023-04-04	4.980	4.990	4.930	4.970	4.864	35,919,201
2023-04-03	4.820	4.970	4.810	4.950	4.845	46,473,041
2023-03-31	4.850	4.850	4.800	4.820	4.717	14,923,310
2023-03-30	4.810	4.860	4.730	4.820	4.717	25,061,040
2023-03-29	4.870	4.870	4.800	4.820	4.717	20,455,915
2023-03-28	4.910	4.920	4.850	4.860	4.756	19,668,431
2023-03-27	4.880	4.920	4.840	4.900	4.796	22,575,945
2023-03-24	4.900	4.920	4.860	4.900	4.796	20,963,077
2023-03-23	4.830	4.900	4.800	4.890	4.786	26,872,331
2023-03-22	4.830	4.850	4.810	4.830	4.727	17,938,477
2023-03-21	4.810	4.840	4.790	4.820	4.717	16,728,084
2023-03-20	4.850	4.870	4.780	4.800	4.698	22,661,401
2023-03-17	4.770	4.860	4.770	4.840	4.737	27,507,567
2023-03-16	4.760	4.800	4.730	4.740	4.639	17,473,322
2023-03-15	4.770	4.800	4.760	4.780	4.678	15,539,999
2023-03-14	4.790	4.790	4.680	4.730	4.629	23,188,847
2023-03-13	4.760	4.790	4.720	4.780	4.678	19,479,430
2023-03-10	4.820	4.830	4.760	4.770	4.668	24,404,971
2023-03-09	4.860	4.870	4.830	4.840	4.737	18,039,600
2023-03-08	4.840	4.860	4.820	4.850	4.747	22,777,810
2023-03-07	4.930	4.970	4.860	4.860	4.756	35,341,892
2023-03-06	4.990	5.010	4.930	4.940	4.835	32,859,755
2023-03-03	4.980	5.010	4.950	4.990	4.884	29,380,338
2023-03-02	4.980	5.000	4.960	4.980	4.874	19,565,063
2023-03-01	4.920	4.990	4.910	4.990	4.884	29,907,240
2023-02-28	4.910	4.950	4.880	4.940	4.835	23,036,200
2023-02-27	4.950	4.970	4.900	4.910	4.805	22,832,052
2023-02-24	5.020	5.040	4.960	4.970	4.864	21,066,343
2023-02-23	5.020	5.070	5.000	5.020	4.913	37,788,457
2023-02-22	5.000	5.050	4.990	5.010	4.903	28,293,893
2023-02-21	5.050	5.060	4.990	5.050	4.942	39,114,413
2023-02-20	4.910	5.060	4.890	5.050	4.942	60,987,443
2023-02-17	4.920	4.940	4.850	4.850	4.747	42,081,961
2023-02-16	4.950	5.090	4.900	4.920	4.815	62,963,669
2023-02-15	4.990	5.000	4.940	4.950	4.845	22,403,629
2023-02-14	5.020	5.030	4.970	5.000	4.893	24,346,917
2023-02-13	4.970	5.030	4.950	5.010	4.903	33,425,372
2023-02-10	4.990	5.030	4.960	4.970	4.864	25,768,415
2023-02-09	4.910	5.010	4.910	5.000	4.893	38,955,139
2023-02-08	5.020	5.030	4.920	4.930	4.825	37,643,526
2023-02-07	5.030	5.050	4.980	5.010	4.903	37,962,691
2023-02-06	5.040	5.070	4.970	5.020	4.913	39,292,481
2023-02-03	5.070	5.090	5.010	5.080	4.972	51,797,796
2023-02-02	5.290	5.320	5.050	5.070	4.962	113,622,050

← NewerPage 15 of 21 · 1,213 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.