Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.550 | 8.580 | 8.070 | 8.170 | 8.170 | 249,446,133 |
| 2026-07-16 | 9.130 | 9.200 | 8.550 | 8.550 | 8.550 | 293,178,154 |
| 2026-07-15 | 9.330 | 9.850 | 9.300 | 9.500 | 9.500 | 331,507,278 |
| 2026-07-14 | 8.960 | 9.280 | 8.690 | 9.200 | 9.200 | 253,170,122 |
| 2026-07-13 | 9.290 | 9.440 | 8.780 | 8.860 | 8.740 | 254,864,273 |
| 2026-07-10 | 10.200 | 10.390 | 9.420 | 9.430 | 9.302 | 391,226,349 |
| 2026-07-09 | 9.780 | 10.100 | 9.670 | 10.100 | 9.963 | 320,406,994 |
| 2026-07-08 | 9.810 | 9.890 | 9.130 | 9.180 | 9.056 | 265,572,646 |
| 2026-07-07 | 10.010 | 10.340 | 9.750 | 9.820 | 9.687 | 234,726,468 |
| 2026-07-06 | 11.040 | 11.180 | 10.030 | 10.080 | 9.944 | 317,480,229 |
| 2026-07-03 | 11.810 | 11.980 | 10.820 | 10.820 | 10.820 | 393,780,602 |
| 2026-07-02 | 12.490 | 12.950 | 11.610 | 11.950 | 11.950 | 439,575,266 |
| 2026-07-01 | 11.280 | 12.220 | 11.210 | 12.220 | 12.220 | 213,507,101 |
| 2026-06-30 | 11.470 | 11.700 | 10.990 | 11.110 | 11.110 | 385,430,915 |
| 2026-06-29 | 12.590 | 12.840 | 11.100 | 11.720 | 11.720 | 497,292,773 |
| 2026-06-26 | 12.000 | 12.910 | 11.910 | 12.140 | 12.140 | 506,118,987 |
| 2026-06-25 | 11.990 | 12.650 | 11.270 | 12.050 | 12.050 | 550,543,188 |
| 2026-06-24 | 10.200 | 11.510 | 10.200 | 11.510 | 11.510 | 515,838,791 |
| 2026-06-23 | 9.530 | 10.470 | 9.430 | 10.460 | 10.460 | 527,091,433 |
| 2026-06-22 | 9.000 | 9.660 | 9.000 | 9.520 | 9.520 | 321,008,186 |
| 2026-06-18 | 8.770 | 9.170 | 8.620 | 8.970 | 8.970 | 244,294,268 |
| 2026-06-17 | 8.270 | 9.050 | 8.260 | 8.790 | 8.790 | 279,836,469 |
| 2026-06-16 | 8.000 | 8.430 | 7.890 | 8.390 | 8.390 | 349,754,480 |
| 2026-06-15 | 7.440 | 8.090 | 7.380 | 7.960 | 7.960 | 396,170,162 |
| 2026-06-12 | 7.370 | 7.510 | 7.290 | 7.350 | 7.350 | 226,555,073 |
| 2026-06-11 | 7.390 | 7.460 | 7.120 | 7.270 | 7.270 | 153,109,664 |
| 2026-06-10 | 6.930 | 7.510 | 6.890 | 7.450 | 7.450 | 237,031,416 |
| 2026-06-09 | 7.080 | 7.150 | 6.880 | 7.050 | 7.050 | 117,827,135 |
| 2026-06-08 | 7.060 | 7.200 | 6.900 | 7.030 | 7.030 | 129,505,798 |
| 2026-06-05 | 7.390 | 7.520 | 7.240 | 7.280 | 7.280 | 165,863,172 |
| 2026-06-04 | 7.400 | 7.580 | 7.300 | 7.530 | 7.530 | 171,942,377 |
| 2026-06-03 | 7.080 | 7.690 | 7.010 | 7.440 | 7.440 | 243,811,816 |
| 2026-06-02 | 7.270 | 7.350 | 7.030 | 7.110 | 7.110 | 142,785,851 |
| 2026-06-01 | 7.230 | 7.560 | 7.200 | 7.230 | 7.230 | 177,513,926 |
| 2026-05-29 | 7.370 | 7.430 | 7.120 | 7.170 | 7.170 | 220,683,850 |
| 2026-05-28 | 7.640 | 7.800 | 7.340 | 7.380 | 7.380 | 220,877,460 |
| 2026-05-27 | 7.570 | 8.160 | 7.560 | 7.640 | 7.640 | 283,173,584 |
| 2026-05-26 | 7.220 | 7.740 | 7.200 | 7.570 | 7.570 | 299,771,356 |
| 2026-05-25 | 7.400 | 7.490 | 7.210 | 7.340 | 7.340 | 236,748,002 |
| 2026-05-22 | 7.210 | 7.510 | 7.040 | 7.320 | 7.320 | 373,769,392 |
| 2026-05-21 | 6.930 | 7.280 | 6.930 | 7.120 | 7.120 | 459,943,848 |
| 2026-05-20 | 6.350 | 6.850 | 6.350 | 6.620 | 6.620 | 371,882,575 |
| 2026-05-19 | 6.280 | 6.360 | 6.120 | 6.260 | 6.260 | 289,149,867 |
| 2026-05-18 | 6.240 | 6.280 | 6.100 | 6.280 | 6.280 | 309,625,416 |
| 2026-05-15 | 5.870 | 5.890 | 5.660 | 5.710 | 5.710 | 91,964,165 |
| 2026-05-14 | 5.910 | 6.090 | 5.870 | 5.870 | 5.870 | 148,344,806 |
| 2026-05-13 | 5.800 | 5.870 | 5.720 | 5.860 | 5.860 | 75,666,227 |
| 2026-05-12 | 5.800 | 5.880 | 5.750 | 5.820 | 5.820 | 75,710,899 |
| 2026-05-11 | 5.690 | 5.830 | 5.630 | 5.810 | 5.810 | 93,879,171 |
| 2026-05-08 | 5.670 | 5.700 | 5.640 | 5.670 | 5.670 | 34,534,569 |
| 2026-05-07 | 5.720 | 5.740 | 5.650 | 5.680 | 5.680 | 43,627,327 |
| 2026-05-06 | 5.570 | 5.720 | 5.570 | 5.690 | 5.690 | 65,079,504 |
| 2026-04-30 | 5.520 | 5.630 | 5.510 | 5.560 | 5.560 | 47,297,274 |
| 2026-04-29 | 5.500 | 5.560 | 5.450 | 5.540 | 5.540 | 93,556,504 |
| 2026-04-28 | 5.600 | 5.740 | 5.600 | 5.670 | 5.670 | 55,828,696 |
| 2026-04-27 | 5.600 | 5.680 | 5.590 | 5.600 | 5.600 | 34,312,170 |
| 2026-04-24 | 5.620 | 5.620 | 5.550 | 5.590 | 5.590 | 31,696,730 |
| 2026-04-23 | 5.670 | 5.690 | 5.610 | 5.620 | 5.620 | 52,946,969 |
| 2026-04-22 | 5.600 | 5.710 | 5.590 | 5.680 | 5.680 | 45,198,645 |
| 2026-04-21 | 5.670 | 5.690 | 5.600 | 5.620 | 5.620 | 47,571,320 |
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.