Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.220 | 4.250 | 4.110 | 4.120 | 3.947 | 69,360,889 |
| 2022-05-05 | 4.280 | 4.330 | 4.250 | 4.300 | 4.119 | 67,435,994 |
| 2022-04-29 | 4.340 | 4.450 | 4.270 | 4.370 | 4.186 | 118,145,432 |
| 2022-04-28 | 4.370 | 4.370 | 4.180 | 4.220 | 4.043 | 143,290,394 |
| 2022-04-27 | 4.810 | 4.840 | 4.470 | 4.590 | 4.397 | 241,176,847 |
| 2022-04-26 | 5.050 | 5.110 | 4.900 | 4.970 | 4.761 | 269,875,578 |
| 2022-04-25 | 4.670 | 5.150 | 4.640 | 5.150 | 4.934 | 300,028,206 |
| 2022-04-22 | 4.640 | 4.730 | 4.620 | 4.680 | 4.483 | 25,263,847 |
| 2022-04-21 | 4.720 | 4.800 | 4.650 | 4.660 | 4.464 | 27,054,577 |
| 2022-04-20 | 4.800 | 4.820 | 4.710 | 4.720 | 4.522 | 25,723,365 |
| 2022-04-19 | 4.830 | 4.830 | 4.750 | 4.800 | 4.598 | 20,479,189 |
| 2022-04-18 | 4.870 | 4.880 | 4.730 | 4.820 | 4.618 | 25,283,290 |
| 2022-04-15 | 4.900 | 4.970 | 4.870 | 4.920 | 4.713 | 25,340,262 |
| 2022-04-14 | 4.930 | 5.000 | 4.900 | 4.910 | 4.704 | 31,978,310 |
| 2022-04-13 | 4.960 | 4.970 | 4.860 | 4.880 | 4.675 | 37,409,794 |
| 2022-04-12 | 4.800 | 5.070 | 4.740 | 5.000 | 4.790 | 58,040,688 |
| 2022-04-11 | 4.920 | 4.990 | 4.860 | 4.930 | 4.723 | 34,310,880 |
| 2022-04-08 | 4.940 | 5.020 | 4.880 | 4.960 | 4.752 | 32,594,914 |
| 2022-04-07 | 5.010 | 5.060 | 4.900 | 4.900 | 4.694 | 34,332,294 |
| 2022-04-06 | 4.960 | 5.040 | 4.930 | 5.040 | 4.828 | 40,258,648 |
| 2022-04-01 | 4.890 | 5.010 | 4.870 | 5.000 | 4.790 | 53,192,600 |
| 2022-03-31 | 4.760 | 5.100 | 4.750 | 4.950 | 4.742 | 89,672,959 |
| 2022-03-30 | 4.680 | 4.810 | 4.680 | 4.790 | 4.589 | 32,020,183 |
| 2022-03-29 | 4.700 | 4.710 | 4.660 | 4.670 | 4.474 | 13,125,168 |
| 2022-03-28 | 4.600 | 4.730 | 4.580 | 4.690 | 4.493 | 23,036,312 |
| 2022-03-25 | 4.660 | 4.710 | 4.630 | 4.630 | 4.436 | 13,795,763 |
| 2022-03-24 | 4.720 | 4.730 | 4.650 | 4.660 | 4.464 | 15,842,719 |
| 2022-03-23 | 4.760 | 4.770 | 4.720 | 4.740 | 4.541 | 15,131,828 |
| 2022-03-22 | 4.720 | 4.790 | 4.720 | 4.750 | 4.550 | 23,995,646 |
| 2022-03-21 | 4.770 | 4.780 | 4.720 | 4.730 | 4.531 | 20,448,117 |
| 2022-03-18 | 4.720 | 4.790 | 4.700 | 4.770 | 4.570 | 22,818,751 |
| 2022-03-17 | 4.820 | 4.830 | 4.730 | 4.740 | 4.541 | 31,415,828 |
| 2022-03-16 | 4.580 | 4.790 | 4.520 | 4.770 | 4.570 | 41,474,542 |
| 2022-03-15 | 4.690 | 4.760 | 4.510 | 4.520 | 4.330 | 28,596,194 |
| 2022-03-14 | 4.680 | 4.810 | 4.660 | 4.710 | 4.512 | 25,982,839 |
| 2022-03-11 | 4.600 | 4.790 | 4.500 | 4.750 | 4.550 | 36,422,994 |
| 2022-03-10 | 4.740 | 4.770 | 4.630 | 4.640 | 4.445 | 20,972,831 |
| 2022-03-09 | 4.850 | 4.860 | 4.530 | 4.640 | 4.445 | 38,864,308 |
| 2022-03-08 | 4.910 | 4.960 | 4.840 | 4.840 | 4.637 | 30,901,702 |
| 2022-03-07 | 4.930 | 4.940 | 4.900 | 4.930 | 4.723 | 23,356,786 |
| 2022-03-04 | 4.920 | 4.940 | 4.890 | 4.920 | 4.713 | 15,730,989 |
| 2022-03-03 | 4.930 | 4.960 | 4.920 | 4.930 | 4.723 | 16,694,019 |
| 2022-03-02 | 4.910 | 4.930 | 4.880 | 4.920 | 4.713 | 12,846,836 |
| 2022-03-01 | 4.910 | 4.950 | 4.890 | 4.930 | 4.723 | 16,559,962 |
| 2022-02-28 | 4.960 | 4.970 | 4.900 | 4.910 | 4.704 | 18,307,394 |
| 2022-02-25 | 4.990 | 5.010 | 4.940 | 4.950 | 4.742 | 19,186,333 |
| 2022-02-24 | 5.090 | 5.090 | 4.900 | 4.960 | 4.752 | 31,366,098 |
| 2022-02-23 | 5.070 | 5.100 | 5.050 | 5.090 | 4.876 | 14,569,624 |
| 2022-02-22 | 5.080 | 5.100 | 5.040 | 5.060 | 4.847 | 17,026,883 |
| 2022-02-21 | 5.080 | 5.120 | 5.080 | 5.100 | 4.886 | 14,880,434 |
| 2022-02-18 | 5.050 | 5.100 | 5.050 | 5.090 | 4.876 | 17,175,896 |
| 2022-02-17 | 5.120 | 5.130 | 5.070 | 5.080 | 4.867 | 13,967,903 |
| 2022-02-16 | 5.140 | 5.160 | 5.110 | 5.120 | 4.905 | 14,822,286 |
| 2022-02-15 | 5.110 | 5.150 | 5.100 | 5.120 | 4.905 | 13,581,322 |
| 2022-02-14 | 5.150 | 5.170 | 5.100 | 5.120 | 4.905 | 22,886,476 |
| 2022-02-11 | 5.190 | 5.240 | 5.150 | 5.170 | 4.953 | 21,242,478 |
| 2022-02-10 | 5.160 | 5.210 | 5.150 | 5.190 | 4.972 | 17,180,621 |
| 2022-02-09 | 5.160 | 5.190 | 5.140 | 5.170 | 4.953 | 21,752,019 |
| 2022-02-08 | 5.040 | 5.170 | 5.030 | 5.160 | 4.943 | 26,851,921 |
| 2022-02-07 | 5.070 | 5.080 | 5.020 | 5.050 | 4.838 | 19,467,562 |
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.