Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.330	6.450	6.330	6.400	6.400	51,793,840
2025-10-20	6.360	6.380	6.300	6.330	6.330	35,582,766
2025-10-17	6.430	6.490	6.290	6.310	6.310	55,846,170
2025-10-16	6.430	6.470	6.400	6.440	6.440	38,907,608
2025-10-15	6.430	6.480	6.360	6.450	6.450	49,870,434
2025-10-14	6.390	6.550	6.370	6.420	6.420	66,279,643
2025-10-13	6.290	6.400	6.260	6.390	6.390	47,545,612
2025-10-10	6.360	6.480	6.340	6.410	6.410	53,984,800
2025-10-09	6.310	6.390	6.250	6.390	6.390	47,064,220
2025-09-30	6.340	6.360	6.260	6.320	6.320	52,512,169
2025-09-29	6.120	6.440	6.100	6.340	6.340	85,254,146
2025-09-26	6.110	6.200	6.100	6.130	6.130	27,279,701
2025-09-25	6.130	6.170	6.120	6.140	6.140	28,971,038
2025-09-24	6.070	6.180	6.060	6.150	6.150	34,497,495
2025-09-23	6.170	6.170	5.990	6.100	6.100	45,610,075
2025-09-22	6.210	6.220	6.120	6.180	6.180	38,213,458
2025-09-19	6.260	6.270	6.180	6.190	6.190	35,692,766
2025-09-18	6.420	6.420	6.210	6.250	6.250	68,378,400
2025-09-17	6.330	6.470	6.300	6.450	6.450	61,463,816
2025-09-16	6.290	6.350	6.250	6.340	6.340	32,090,269
2025-09-15	6.340	6.360	6.290	6.290	6.290	31,080,064
2025-09-12	6.400	6.420	6.320	6.330	6.330	40,498,850
2025-09-11	6.210	6.430	6.180	6.410	6.410	63,723,080
2025-09-10	6.230	6.270	6.190	6.220	6.220	32,238,220
2025-09-09	6.240	6.310	6.220	6.240	6.240	39,043,620
2025-09-08	6.260	6.310	6.210	6.270	6.270	40,994,373
2025-09-05	6.240	6.270	6.130	6.260	6.260	51,787,315
2025-09-04	6.190	6.270	6.140	6.220	6.220	58,160,302
2025-09-03	6.380	6.400	6.150	6.190	6.190	56,504,959
2025-09-02	6.410	6.430	6.290	6.340	6.340	68,226,806
2025-09-01	6.500	6.530	6.380	6.430	6.430	67,094,353
2025-08-29	6.570	6.600	6.470	6.500	6.500	76,581,334
2025-08-28	6.520	6.580	6.380	6.570	6.570	83,022,164
2025-08-27	6.640	6.750	6.510	6.510	6.510	94,508,672
2025-08-26	6.650	6.700	6.630	6.640	6.640	57,132,114
2025-08-25	6.720	6.800	6.610	6.680	6.680	106,758,418
2025-08-22	6.410	6.620	6.400	6.620	6.620	103,471,838
2025-08-21	6.530	6.560	6.410	6.440	6.440	54,564,580
2025-08-20	6.400	6.510	6.330	6.500	6.500	65,508,771
2025-08-19	6.470	6.510	6.390	6.420	6.420	57,894,033
2025-08-18	6.490	6.570	6.400	6.490	6.490	113,977,061
2025-08-15	6.220	6.490	6.210	6.430	6.430	125,822,588
2025-08-14	6.310	6.360	6.210	6.240	6.240	80,757,905
2025-08-13	6.210	6.330	6.150	6.280	6.280	79,652,280
2025-08-12	6.150	6.190	6.140	6.190	6.190	30,584,680
2025-08-11	6.130	6.210	6.130	6.170	6.170	37,953,814
2025-08-08	6.150	6.170	6.090	6.120	6.120	27,487,410
2025-08-07	6.140	6.190	6.090	6.170	6.170	39,523,143
2025-08-06	6.100	6.140	6.070	6.130	6.130	33,475,400
2025-08-05	6.040	6.120	6.030	6.100	6.100	34,140,100
2025-08-04	6.020	6.050	5.970	6.030	6.030	43,812,355
2025-08-01	6.060	6.120	6.010	6.040	6.040	44,015,858
2025-07-31	6.180	6.210	6.020	6.060	6.060	52,644,376
2025-07-30	6.250	6.280	6.140	6.190	6.190	47,876,789
2025-07-29	6.260	6.280	6.150	6.270	6.270	56,642,600
2025-07-28	6.250	6.370	6.190	6.280	6.280	59,176,641
2025-07-25	6.280	6.340	6.230	6.270	6.270	59,918,800
2025-07-24	6.120	6.280	6.100	6.280	6.280	87,441,007
2025-07-23	6.140	6.260	6.120	6.130	6.130	79,492,321
2025-07-22	6.140	6.150	6.050	6.140	6.140	43,648,603

← NewerPage 5 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.