Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.420	4.530	4.390	4.520	4.424	61,474,724
2022-10-31	4.510	4.530	4.390	4.410	4.316	67,917,722
2022-10-28	4.770	4.780	4.450	4.490	4.394	102,279,131
2022-10-27	4.880	4.950	4.810	4.840	4.737	64,142,144
2022-10-26	4.990	5.080	4.850	4.920	4.815	120,451,284
2022-10-25	4.890	5.240	4.830	5.110	5.001	129,053,473
2022-10-24	4.970	5.170	4.900	4.920	4.815	67,085,383
2022-10-21	5.160	5.270	4.930	4.970	4.864	86,400,858
2022-10-20	4.890	5.020	4.850	4.940	4.835	41,898,135
2022-10-19	4.940	4.970	4.870	4.910	4.805	28,027,974
2022-10-18	4.980	5.000	4.900	4.940	4.835	35,084,565
2022-10-17	4.880	4.990	4.870	4.950	4.845	45,155,318
2022-10-14	4.960	4.970	4.860	4.930	4.825	52,850,628
2022-10-13	4.850	4.920	4.830	4.900	4.796	63,695,410
2022-10-12	4.700	5.070	4.680	4.960	4.854	110,064,225
2022-10-11	4.540	4.740	4.520	4.680	4.580	40,744,840
2022-10-10	4.550	4.640	4.510	4.530	4.433	23,303,796
2022-09-30	4.610	4.640	4.540	4.550	4.453	26,350,163
2022-09-29	4.680	4.710	4.570	4.610	4.512	34,140,343
2022-09-28	4.750	4.780	4.630	4.650	4.551	46,664,359
2022-09-27	4.650	4.850	4.610	4.850	4.747	52,260,566
2022-09-26	4.670	4.680	4.580	4.580	4.482	28,514,752
2022-09-23	4.720	4.790	4.660	4.720	4.619	27,629,718
2022-09-22	4.770	4.820	4.700	4.720	4.619	23,670,570
2022-09-21	4.710	4.840	4.610	4.810	4.707	33,618,211
2022-09-20	4.750	4.830	4.670	4.710	4.610	27,123,905
2022-09-19	4.710	4.780	4.700	4.750	4.649	28,483,958
2022-09-16	4.840	4.870	4.700	4.740	4.639	52,346,489
2022-09-15	4.910	4.970	4.820	4.860	4.756	35,344,420
2022-09-14	4.800	4.920	4.800	4.880	4.776	35,605,690
2022-09-13	4.950	4.980	4.900	4.910	4.805	41,661,751
2022-09-09	4.930	5.000	4.900	4.960	4.854	42,487,400
2022-09-08	4.940	5.020	4.890	4.930	4.825	33,069,186
2022-09-07	4.950	4.950	4.870	4.910	4.805	30,357,936
2022-09-06	4.960	4.990	4.910	4.960	4.854	41,613,950
2022-09-05	4.860	4.970	4.830	4.970	4.864	45,092,393
2022-09-02	4.880	4.960	4.850	4.880	4.776	48,450,479
2022-09-01	4.930	4.990	4.870	4.880	4.776	63,517,735
2022-08-31	5.020	5.110	4.900	4.970	4.864	117,426,791
2022-08-30	4.870	5.280	4.860	5.120	5.011	193,017,197
2022-08-29	4.760	5.010	4.690	4.900	4.796	159,028,197
2022-08-26	5.000	5.040	4.760	4.770	4.668	208,177,827
2022-08-25	4.490	4.600	4.470	4.580	4.482	46,643,043
2022-08-24	4.490	4.660	4.480	4.490	4.394	51,828,144
2022-08-23	4.460	4.560	4.440	4.500	4.404	24,251,513
2022-08-22	4.490	4.520	4.460	4.480	4.385	20,142,656
2022-08-19	4.530	4.570	4.510	4.510	4.414	22,590,864
2022-08-18	4.530	4.580	4.510	4.530	4.433	26,143,362
2022-08-17	4.480	4.580	4.450	4.560	4.463	40,185,893
2022-08-16	4.470	4.520	4.450	4.480	4.385	21,932,365
2022-08-15	4.470	4.510	4.430	4.460	4.365	30,117,505
2022-08-12	4.450	4.550	4.430	4.520	4.424	43,704,815
2022-08-11	4.290	4.520	4.290	4.500	4.404	62,865,102
2022-08-10	4.270	4.320	4.250	4.280	4.189	13,070,880
2022-08-09	4.280	4.290	4.260	4.270	4.179	11,338,650
2022-08-08	4.270	4.300	4.240	4.280	4.189	14,610,272
2022-08-05	4.180	4.300	4.170	4.280	4.189	24,638,186
2022-08-04	4.180	4.200	4.150	4.170	4.081	15,283,003
2022-08-03	4.170	4.240	4.140	4.140	4.052	18,049,926
2022-08-02	4.290	4.300	4.110	4.180	4.091	34,538,801

← NewerPage 17 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.