Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.050 | 5.080 | 5.010 | 5.010 | 4.800 | 22,941,963 |
| 2022-01-27 | 5.060 | 5.080 | 4.990 | 5.000 | 4.790 | 24,042,914 |
| 2022-01-26 | 5.030 | 5.100 | 5.010 | 5.070 | 4.857 | 25,033,731 |
| 2022-01-25 | 5.210 | 5.220 | 5.030 | 5.040 | 4.828 | 30,660,570 |
| 2022-01-24 | 5.260 | 5.270 | 5.210 | 5.220 | 5.001 | 20,849,921 |
| 2022-01-21 | 5.270 | 5.310 | 5.250 | 5.280 | 5.058 | 20,734,902 |
| 2022-01-20 | 5.250 | 5.320 | 5.230 | 5.290 | 5.068 | 33,584,680 |
| 2022-01-19 | 5.240 | 5.280 | 5.220 | 5.250 | 5.029 | 20,827,743 |
| 2022-01-18 | 5.210 | 5.280 | 5.210 | 5.260 | 5.039 | 22,341,233 |
| 2022-01-17 | 5.200 | 5.260 | 5.190 | 5.230 | 5.010 | 20,439,741 |
| 2022-01-14 | 5.330 | 5.350 | 5.210 | 5.210 | 4.991 | 41,062,965 |
| 2022-01-13 | 5.370 | 5.400 | 5.340 | 5.340 | 5.116 | 25,934,339 |
| 2022-01-12 | 5.350 | 5.370 | 5.320 | 5.360 | 5.135 | 24,498,039 |
| 2022-01-11 | 5.350 | 5.400 | 5.300 | 5.350 | 5.125 | 31,066,614 |
| 2022-01-10 | 5.330 | 5.360 | 5.320 | 5.350 | 5.125 | 24,708,840 |
| 2022-01-07 | 5.320 | 5.370 | 5.320 | 5.330 | 5.106 | 30,459,222 |
| 2022-01-06 | 5.390 | 5.430 | 5.300 | 5.320 | 5.097 | 52,862,460 |
| 2022-01-05 | 5.410 | 5.490 | 5.390 | 5.420 | 5.192 | 41,107,039 |
| 2022-01-04 | 5.410 | 5.440 | 5.360 | 5.410 | 5.183 | 33,423,650 |
| 2021-12-31 | 5.400 | 5.420 | 5.360 | 5.410 | 5.183 | 27,183,723 |
| 2021-12-30 | 5.330 | 5.410 | 5.320 | 5.390 | 5.164 | 30,894,020 |
| 2021-12-29 | 5.320 | 5.360 | 5.300 | 5.340 | 5.116 | 18,299,181 |
| 2021-12-28 | 5.320 | 5.340 | 5.290 | 5.340 | 5.116 | 17,265,205 |
| 2021-12-27 | 5.310 | 5.340 | 5.290 | 5.300 | 5.077 | 17,380,374 |
| 2021-12-24 | 5.370 | 5.380 | 5.300 | 5.310 | 5.087 | 21,689,560 |
| 2021-12-23 | 5.360 | 5.400 | 5.310 | 5.350 | 5.125 | 18,684,450 |
| 2021-12-22 | 5.400 | 5.410 | 5.350 | 5.360 | 5.135 | 23,052,008 |
| 2021-12-21 | 5.270 | 5.420 | 5.260 | 5.380 | 5.154 | 38,897,972 |
| 2021-12-20 | 5.310 | 5.360 | 5.260 | 5.270 | 5.049 | 28,713,871 |
| 2021-12-17 | 5.380 | 5.420 | 5.340 | 5.350 | 5.125 | 32,269,437 |
| 2021-12-16 | 5.360 | 5.400 | 5.320 | 5.390 | 5.164 | 34,706,059 |
| 2021-12-15 | 5.300 | 5.380 | 5.280 | 5.330 | 5.106 | 26,692,677 |
| 2021-12-14 | 5.290 | 5.350 | 5.270 | 5.310 | 5.087 | 25,378,829 |
| 2021-12-13 | 5.350 | 5.410 | 5.300 | 5.320 | 5.097 | 46,663,029 |
| 2021-12-10 | 5.330 | 5.370 | 5.260 | 5.260 | 5.039 | 66,081,203 |
| 2021-12-09 | 5.250 | 5.440 | 5.240 | 5.370 | 5.144 | 73,122,607 |
| 2021-12-08 | 5.210 | 5.290 | 5.160 | 5.280 | 5.058 | 40,767,159 |
| 2021-12-07 | 5.220 | 5.240 | 5.170 | 5.190 | 4.972 | 30,421,098 |
| 2021-12-06 | 5.210 | 5.300 | 5.160 | 5.170 | 4.953 | 52,450,565 |
| 2021-12-03 | 5.140 | 5.170 | 5.100 | 5.170 | 4.953 | 21,894,808 |
| 2021-12-02 | 5.130 | 5.160 | 5.100 | 5.120 | 4.905 | 21,798,643 |
| 2021-12-01 | 5.070 | 5.150 | 5.060 | 5.130 | 4.915 | 20,235,733 |
| 2021-11-30 | 5.110 | 5.120 | 5.070 | 5.090 | 4.876 | 16,932,490 |
| 2021-11-29 | 5.100 | 5.130 | 5.070 | 5.090 | 4.876 | 17,950,899 |
| 2021-11-26 | 5.160 | 5.180 | 5.140 | 5.150 | 4.934 | 14,946,313 |
| 2021-11-25 | 5.200 | 5.210 | 5.160 | 5.170 | 4.953 | 16,582,562 |
| 2021-11-24 | 5.200 | 5.230 | 5.180 | 5.200 | 4.982 | 15,280,058 |
| 2021-11-23 | 5.200 | 5.280 | 5.190 | 5.200 | 4.982 | 25,474,262 |
| 2021-11-22 | 5.210 | 5.250 | 5.160 | 5.220 | 5.001 | 26,207,593 |
| 2021-11-19 | 5.110 | 5.230 | 5.100 | 5.210 | 4.991 | 27,482,540 |
| 2021-11-18 | 5.130 | 5.160 | 5.100 | 5.110 | 4.895 | 14,583,369 |
| 2021-11-17 | 5.130 | 5.150 | 5.110 | 5.130 | 4.915 | 12,684,858 |
| 2021-11-16 | 5.140 | 5.170 | 5.110 | 5.120 | 4.905 | 17,348,046 |
| 2021-11-15 | 5.190 | 5.220 | 5.100 | 5.140 | 4.924 | 25,644,354 |
| 2021-11-12 | 5.190 | 5.210 | 5.150 | 5.190 | 4.972 | 15,108,608 |
| 2021-11-11 | 5.100 | 5.210 | 5.090 | 5.190 | 4.972 | 27,689,091 |
| 2021-11-10 | 5.070 | 5.120 | 5.060 | 5.110 | 4.895 | 16,838,628 |
| 2021-11-09 | 5.050 | 5.090 | 5.040 | 5.070 | 4.857 | 12,261,560 |
| 2021-11-08 | 5.010 | 5.070 | 4.990 | 5.060 | 4.847 | 14,613,480 |
| 2021-11-05 | 5.030 | 5.050 | 5.010 | 5.010 | 4.800 | 15,146,135 |
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.