Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.710	5.720	5.680	5.690	5.690	36,128,289
2026-04-17	5.750	5.750	5.660	5.700	5.700	47,626,020
2026-04-16	5.740	5.800	5.720	5.750	5.750	53,234,769
2026-04-15	5.760	5.790	5.710	5.720	5.720	35,964,858
2026-04-14	5.770	5.790	5.680	5.760	5.760	41,322,823
2026-04-13	5.650	5.760	5.640	5.710	5.710	42,490,182
2026-04-10	5.630	5.820	5.620	5.690	5.690	93,984,814
2026-04-09	5.660	5.660	5.550	5.570	5.570	57,295,017
2026-04-08	5.550	5.720	5.540	5.720	5.720	78,540,640
2026-04-07	5.460	5.500	5.420	5.460	5.460	25,619,350
2026-04-03	5.540	5.560	5.440	5.440	5.440	36,938,731
2026-04-02	5.600	5.610	5.510	5.540	5.540	41,215,650
2026-04-01	5.630	5.660	5.570	5.620	5.620	50,209,549
2026-03-31	5.560	5.670	5.540	5.550	5.550	41,872,947
2026-03-30	5.540	5.590	5.490	5.580	5.580	53,706,333
2026-03-27	5.550	5.650	5.530	5.620	5.620	41,120,023
2026-03-26	5.700	5.710	5.580	5.600	5.600	45,441,037
2026-03-25	5.650	5.740	5.630	5.710	5.710	49,473,903
2026-03-24	5.610	5.650	5.520	5.640	5.640	48,415,437
2026-03-23	5.760	5.780	5.470	5.540	5.540	91,703,856
2026-03-20	6.020	6.040	5.850	5.860	5.860	73,122,015
2026-03-19	6.110	6.130	5.980	6.010	6.010	80,579,347
2026-03-18	6.150	6.170	6.100	6.150	6.150	57,633,696
2026-03-17	6.150	6.270	6.130	6.140	6.140	92,462,946
2026-03-16	6.130	6.160	6.090	6.140	6.140	47,428,184
2026-03-13	6.190	6.230	6.140	6.140	6.140	61,203,150
2026-03-12	6.180	6.260	6.170	6.220	6.220	73,161,874
2026-03-11	6.170	6.210	6.140	6.190	6.190	54,882,332
2026-03-10	6.170	6.220	6.140	6.170	6.170	51,335,429
2026-03-09	6.110	6.160	6.040	6.140	6.140	62,399,756
2026-03-06	6.110	6.220	6.100	6.180	6.180	88,944,042
2026-03-05	6.130	6.160	6.080	6.150	6.150	56,656,426
2026-03-04	6.180	6.190	6.030	6.060	6.060	86,920,373
2026-03-03	6.290	6.370	6.200	6.220	6.220	96,894,217
2026-03-02	6.360	6.380	6.260	6.310	6.310	94,198,585
2026-02-27	6.370	6.430	6.360	6.400	6.400	54,764,115
2026-02-26	6.490	6.490	6.370	6.390	6.390	67,750,728
2026-02-25	6.400	6.550	6.400	6.480	6.480	73,391,244
2026-02-24	6.410	6.420	6.370	6.400	6.400	41,004,423
2026-02-13	6.500	6.520	6.380	6.380	6.380	52,505,334
2026-02-12	6.550	6.560	6.480	6.490	6.490	54,697,323
2026-02-11	6.530	6.570	6.530	6.550	6.550	41,446,711
2026-02-10	6.610	6.620	6.530	6.530	6.530	62,529,803
2026-02-09	6.640	6.680	6.600	6.620	6.620	59,569,160
2026-02-06	6.570	6.680	6.520	6.610	6.610	63,070,100
2026-02-05	6.650	6.680	6.530	6.600	6.600	95,358,155
2026-02-04	6.640	6.730	6.580	6.690	6.690	96,360,364
2026-02-03	6.750	6.780	6.580	6.680	6.680	95,548,665
2026-02-02	7.110	7.180	6.690	6.700	6.700	160,202,966
2026-01-30	7.330	7.410	7.030	7.150	7.150	193,204,101
2026-01-29	7.670	7.730	7.490	7.680	7.680	135,337,451
2026-01-28	7.500	7.850	7.480	7.710	7.710	157,637,036
2026-01-27	7.430	7.640	7.410	7.520	7.520	120,160,496
2026-01-26	7.340	7.690	7.330	7.500	7.500	159,595,369
2026-01-23	7.270	7.400	7.220	7.340	7.340	89,472,118
2026-01-22	7.250	7.280	7.190	7.260	7.260	56,693,324
2026-01-21	7.130	7.300	7.120	7.250	7.250	81,043,798
2026-01-20	7.080	7.220	7.070	7.160	7.160	71,293,656
2026-01-19	6.980	7.090	6.950	7.090	7.090	65,638,080
2026-01-16	7.140	7.180	6.970	7.000	7.000	83,557,205

← NewerPage 3 of 21 · 1,212 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.