Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.010	5.190	5.000	5.190	5.079	85,361,896
2023-01-31	5.000	5.050	4.960	5.000	4.893	40,315,190
2023-01-30	5.060	5.100	4.950	4.970	4.864	41,629,678
2023-01-20	5.070	5.080	4.990	5.010	4.903	45,201,620
2023-01-19	4.950	5.080	4.940	5.080	4.972	55,313,346
2023-01-18	4.980	5.040	4.940	4.990	4.884	36,486,263
2023-01-17	4.920	5.000	4.900	4.980	4.874	49,776,247
2023-01-16	4.830	5.040	4.790	4.920	4.815	83,863,940
2023-01-13	4.690	4.810	4.690	4.810	4.707	48,088,775
2023-01-12	4.630	4.700	4.610	4.680	4.580	21,634,780
2023-01-11	4.690	4.710	4.620	4.630	4.531	19,612,817
2023-01-10	4.680	4.740	4.660	4.690	4.590	26,284,170
2023-01-09	4.640	4.740	4.630	4.680	4.580	41,911,576
2023-01-06	4.650	4.690	4.610	4.630	4.531	26,873,743
2023-01-05	4.680	4.700	4.630	4.680	4.580	39,437,636
2023-01-04	4.610	4.670	4.590	4.650	4.551	32,294,475
2023-01-03	4.590	4.620	4.500	4.610	4.512	29,810,481
2022-12-30	4.620	4.640	4.580	4.590	4.492	19,716,233
2022-12-29	4.570	4.600	4.530	4.600	4.502	18,438,703
2022-12-28	4.580	4.630	4.540	4.590	4.492	17,451,299
2022-12-27	4.580	4.620	4.560	4.590	4.492	23,072,153
2022-12-26	4.530	4.560	4.490	4.540	4.443	21,137,170
2022-12-23	4.510	4.590	4.490	4.530	4.433	20,264,295
2022-12-22	4.620	4.670	4.510	4.530	4.433	26,381,500
2022-12-21	4.600	4.640	4.560	4.610	4.512	19,676,640
2022-12-20	4.590	4.650	4.570	4.610	4.512	24,317,275
2022-12-19	4.740	4.770	4.570	4.610	4.512	35,211,846
2022-12-16	4.750	4.790	4.710	4.730	4.629	28,574,152
2022-12-15	4.800	4.820	4.770	4.770	4.668	22,033,490
2022-12-14	4.810	4.850	4.790	4.820	4.717	25,937,120
2022-12-13	4.810	4.860	4.790	4.810	4.707	24,587,420
2022-12-12	4.920	4.940	4.800	4.820	4.717	45,479,666
2022-12-09	4.940	4.990	4.880	4.960	4.854	40,603,352
2022-12-08	4.980	4.990	4.910	4.930	4.825	30,316,584
2022-12-07	5.030	5.060	4.960	4.980	4.874	35,400,563
2022-12-06	5.080	5.140	5.020	5.040	4.933	44,850,987
2022-12-05	5.010	5.130	5.010	5.100	4.991	67,623,647
2022-12-02	4.950	5.100	4.950	4.970	4.864	50,509,258
2022-12-01	4.990	5.060	4.950	4.950	4.845	46,951,609
2022-11-30	4.960	5.030	4.910	4.930	4.825	36,345,664
2022-11-29	4.840	5.030	4.830	4.980	4.874	49,643,484
2022-11-28	4.850	4.860	4.750	4.840	4.737	37,390,660
2022-11-25	4.850	4.950	4.840	4.910	4.805	29,224,188
2022-11-24	4.940	4.960	4.850	4.860	4.756	22,526,784
2022-11-23	4.880	4.950	4.870	4.910	4.805	23,290,240
2022-11-22	4.890	4.980	4.850	4.910	4.805	35,823,895
2022-11-21	4.980	4.990	4.870	4.900	4.796	38,773,922
2022-11-18	5.050	5.080	4.980	5.010	4.903	50,237,393
2022-11-17	5.010	5.100	4.990	5.080	4.972	54,836,172
2022-11-16	5.040	5.110	5.000	5.020	4.913	51,484,698
2022-11-15	4.930	5.150	4.920	5.070	4.962	90,113,984
2022-11-14	4.920	5.040	4.920	4.940	4.835	62,423,577
2022-11-11	4.990	5.030	4.890	4.940	4.835	74,559,209
2022-11-10	4.780	4.910	4.760	4.860	4.756	47,263,415
2022-11-09	4.820	4.980	4.790	4.840	4.737	57,975,233
2022-11-08	4.860	4.920	4.760	4.790	4.688	68,696,601
2022-11-07	4.560	4.960	4.550	4.880	4.776	151,630,190
2022-11-04	4.450	4.590	4.450	4.590	4.492	58,188,390
2022-11-03	4.480	4.500	4.430	4.470	4.375	35,860,090
2022-11-02	4.490	4.540	4.450	4.520	4.424	52,424,628

← NewerPage 16 of 21 · 1,216 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.