Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	7.180	7.250	7.040	7.080	7.080	99,176,104
2026-01-14	7.240	7.520	7.180	7.230	7.230	154,427,069
2026-01-13	7.310	7.490	7.210	7.300	7.300	131,222,901
2026-01-12	7.220	7.360	7.180	7.310	7.310	150,486,416
2026-01-09	7.100	7.490	7.070	7.260	7.260	166,742,471
2026-01-08	7.500	7.530	7.070	7.110	7.110	202,596,208
2026-01-07	7.520	7.750	7.440	7.530	7.530	312,301,078
2026-01-06	6.890	7.600	6.880	7.600	7.600	396,235,995
2026-01-05	6.780	6.920	6.750	6.910	6.910	82,898,386
2025-12-31	6.770	6.850	6.750	6.780	6.780	49,725,009
2025-12-30	6.750	6.820	6.730	6.780	6.780	36,476,729
2025-12-29	6.770	6.820	6.720	6.770	6.770	47,111,839
2025-12-26	6.650	6.850	6.640	6.770	6.770	79,283,391
2025-12-25	6.570	6.720	6.550	6.670	6.670	59,152,737
2025-12-24	6.510	6.590	6.500	6.580	6.580	38,012,007
2025-12-23	6.520	6.580	6.480	6.530	6.530	40,964,921
2025-12-22	6.510	6.560	6.500	6.510	6.510	29,637,318
2025-12-19	6.480	6.570	6.450	6.520	6.520	42,219,326
2025-12-18	6.600	6.600	6.470	6.480	6.480	52,078,440
2025-12-17	6.460	6.670	6.440	6.600	6.600	58,422,242
2025-12-16	6.530	6.550	6.450	6.480	6.480	34,446,950
2025-12-15	6.450	6.590	6.410	6.520	6.520	47,116,916
2025-12-12	6.450	6.560	6.430	6.500	6.500	43,005,140
2025-12-11	6.590	6.590	6.450	6.460	6.460	43,768,935
2025-12-10	6.560	6.630	6.510	6.600	6.600	44,764,560
2025-12-09	6.620	6.680	6.570	6.590	6.590	61,150,831
2025-12-08	6.590	6.800	6.550	6.680	6.680	129,953,565
2025-12-05	6.330	6.530	6.310	6.480	6.480	65,925,015
2025-12-04	6.320	6.360	6.300	6.330	6.330	25,783,080
2025-12-03	6.340	6.380	6.290	6.310	6.310	34,375,595
2025-12-02	6.400	6.400	6.310	6.330	6.330	28,998,044
2025-12-01	6.320	6.450	6.300	6.400	6.400	41,009,517
2025-11-28	6.280	6.350	6.240	6.340	6.340	37,581,824
2025-11-27	6.270	6.380	6.270	6.290	6.290	33,191,167
2025-11-26	6.320	6.350	6.270	6.270	6.270	37,231,632
2025-11-25	6.320	6.420	6.300	6.310	6.310	45,463,585
2025-11-24	6.330	6.360	6.250	6.280	6.280	48,785,496
2025-11-21	6.580	6.630	6.270	6.280	6.280	96,622,995
2025-11-20	6.900	6.930	6.630	6.640	6.640	93,400,304
2025-11-19	6.750	6.880	6.690	6.750	6.750	76,903,830
2025-11-18	6.610	6.820	6.600	6.770	6.770	110,069,196
2025-11-17	6.700	6.700	6.590	6.630	6.630	51,523,153
2025-11-14	6.750	6.790	6.720	6.720	6.720	54,740,150
2025-11-13	6.670	6.830	6.650	6.820	6.820	91,447,099
2025-11-12	6.670	6.740	6.600	6.690	6.690	66,321,257
2025-11-11	6.670	6.880	6.660	6.710	6.710	105,990,056
2025-11-10	6.520	6.760	6.500	6.680	6.680	87,451,825
2025-11-07	6.570	6.590	6.520	6.540	6.540	63,119,089
2025-11-06	6.510	6.690	6.510	6.620	6.620	123,273,653
2025-11-05	6.500	6.570	6.480	6.550	6.550	84,676,195
2025-11-04	6.530	6.560	6.490	6.540	6.540	94,505,624
2025-11-03	6.600	6.610	6.480	6.560	6.560	111,646,129
2025-10-31	6.740	6.790	6.600	6.630	6.630	127,493,998
2025-10-30	6.800	6.880	6.690	6.690	6.690	256,161,091
2025-10-29	6.560	7.010	6.550	6.890	6.890	419,857,482
2025-10-28	6.450	6.460	6.360	6.370	6.370	47,699,982
2025-10-27	6.460	6.480	6.400	6.470	6.470	54,172,131
2025-10-24	6.380	6.420	6.330	6.400	6.400	34,200,574
2025-10-23	6.310	6.380	6.250	6.380	6.380	34,023,768
2025-10-22	6.370	6.390	6.300	6.320	6.320	33,172,200

← NewerPage 4 of 21 · 1,215 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.