Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.440 | 5.490 | 5.420 | 5.460 | 5.460 | 27,103,482 |
| 2025-04-21 | 5.390 | 5.470 | 5.360 | 5.450 | 5.450 | 29,296,371 |
| 2025-04-18 | 5.360 | 5.430 | 5.340 | 5.410 | 5.410 | 28,971,890 |
| 2025-04-17 | 5.330 | 5.400 | 5.320 | 5.370 | 5.370 | 24,675,241 |
| 2025-04-16 | 5.360 | 5.420 | 5.300 | 5.370 | 5.370 | 34,074,490 |
| 2025-04-15 | 5.350 | 5.400 | 5.310 | 5.380 | 5.380 | 37,701,026 |
| 2025-04-14 | 5.350 | 5.500 | 5.310 | 5.390 | 5.390 | 52,219,717 |
| 2025-04-11 | 5.280 | 5.340 | 5.260 | 5.280 | 5.280 | 46,025,148 |
| 2025-04-10 | 5.380 | 5.530 | 5.320 | 5.350 | 5.350 | 83,277,118 |
| 2025-04-09 | 5.020 | 5.190 | 4.900 | 5.130 | 5.130 | 56,348,026 |
| 2025-04-08 | 5.050 | 5.120 | 5.000 | 5.070 | 5.070 | 56,659,502 |
| 2025-04-07 | 5.410 | 5.410 | 5.070 | 5.070 | 5.070 | 59,837,243 |
| 2025-04-03 | 5.560 | 5.670 | 5.560 | 5.630 | 5.630 | 23,376,251 |
| 2025-04-02 | 5.580 | 5.640 | 5.570 | 5.610 | 5.610 | 15,960,811 |
| 2025-04-01 | 5.590 | 5.630 | 5.560 | 5.590 | 5.590 | 24,292,467 |
| 2025-03-31 | 5.680 | 5.710 | 5.530 | 5.570 | 5.570 | 37,158,251 |
| 2025-03-28 | 5.760 | 5.760 | 5.660 | 5.700 | 5.700 | 32,922,655 |
| 2025-03-27 | 5.720 | 5.770 | 5.660 | 5.750 | 5.750 | 27,146,824 |
| 2025-03-26 | 5.700 | 5.740 | 5.700 | 5.720 | 5.720 | 20,490,806 |
| 2025-03-25 | 5.690 | 5.730 | 5.650 | 5.720 | 5.720 | 22,616,689 |
| 2025-03-24 | 5.680 | 5.700 | 5.610 | 5.680 | 5.680 | 26,425,250 |
| 2025-03-21 | 5.770 | 5.810 | 5.660 | 5.670 | 5.670 | 31,814,800 |
| 2025-03-20 | 5.830 | 5.840 | 5.770 | 5.790 | 5.790 | 26,461,368 |
| 2025-03-19 | 5.820 | 5.870 | 5.790 | 5.840 | 5.840 | 24,511,640 |
| 2025-03-18 | 5.850 | 5.870 | 5.800 | 5.830 | 5.830 | 22,781,990 |
| 2025-03-17 | 5.860 | 5.870 | 5.800 | 5.810 | 5.810 | 40,771,580 |
| 2025-03-14 | 5.650 | 5.900 | 5.630 | 5.850 | 5.850 | 91,621,191 |
| 2025-03-13 | 5.660 | 5.720 | 5.590 | 5.640 | 5.640 | 28,946,280 |
| 2025-03-12 | 5.660 | 5.740 | 5.640 | 5.670 | 5.670 | 36,428,374 |
| 2025-03-11 | 5.590 | 5.650 | 5.570 | 5.640 | 5.640 | 22,401,464 |
| 2025-03-10 | 5.650 | 5.660 | 5.600 | 5.630 | 5.630 | 24,797,629 |
| 2025-03-07 | 5.750 | 5.770 | 5.630 | 5.650 | 5.650 | 46,240,996 |
| 2025-03-06 | 5.690 | 5.790 | 5.670 | 5.770 | 5.770 | 48,652,482 |
| 2025-03-05 | 5.660 | 5.670 | 5.580 | 5.660 | 5.660 | 27,208,290 |
| 2025-03-04 | 5.610 | 5.670 | 5.590 | 5.660 | 5.660 | 27,618,260 |
| 2025-03-03 | 5.660 | 5.720 | 5.610 | 5.630 | 5.630 | 33,613,364 |
| 2025-02-28 | 5.780 | 5.900 | 5.640 | 5.660 | 5.660 | 54,223,696 |
| 2025-02-27 | 5.780 | 5.890 | 5.710 | 5.810 | 5.810 | 55,076,031 |
| 2025-02-26 | 5.710 | 5.850 | 5.690 | 5.830 | 5.830 | 45,900,178 |
| 2025-02-25 | 5.770 | 5.790 | 5.700 | 5.710 | 5.710 | 32,665,806 |
| 2025-02-24 | 5.820 | 5.880 | 5.800 | 5.820 | 5.820 | 37,483,640 |
| 2025-02-21 | 5.720 | 5.860 | 5.690 | 5.840 | 5.840 | 48,253,627 |
| 2025-02-20 | 5.740 | 5.770 | 5.670 | 5.720 | 5.720 | 27,440,191 |
| 2025-02-19 | 5.700 | 5.790 | 5.690 | 5.750 | 5.750 | 29,298,676 |
| 2025-02-18 | 5.850 | 5.860 | 5.670 | 5.690 | 5.690 | 40,774,313 |
| 2025-02-17 | 5.910 | 5.930 | 5.830 | 5.870 | 5.870 | 40,811,050 |
| 2025-02-14 | 5.850 | 5.880 | 5.810 | 5.860 | 5.860 | 31,336,650 |
| 2025-02-13 | 5.890 | 5.940 | 5.830 | 5.840 | 5.840 | 40,227,104 |
| 2025-02-12 | 5.820 | 5.920 | 5.790 | 5.910 | 5.910 | 40,674,910 |
| 2025-02-11 | 5.870 | 5.880 | 5.760 | 5.830 | 5.830 | 32,526,395 |
| 2025-02-10 | 5.860 | 5.930 | 5.830 | 5.860 | 5.860 | 47,849,724 |
| 2025-02-07 | 5.720 | 5.950 | 5.680 | 5.860 | 5.860 | 69,114,364 |
| 2025-02-06 | 5.620 | 5.730 | 5.570 | 5.720 | 5.720 | 38,303,352 |
| 2025-02-05 | 5.670 | 5.700 | 5.580 | 5.620 | 5.620 | 32,242,676 |
| 2025-01-27 | 5.790 | 5.810 | 5.620 | 5.620 | 5.620 | 39,523,740 |
| 2025-01-24 | 5.700 | 5.820 | 5.700 | 5.790 | 5.790 | 38,592,642 |
| 2025-01-23 | 5.750 | 5.870 | 5.710 | 5.730 | 5.730 | 55,938,711 |
| 2025-01-22 | 5.620 | 5.680 | 5.580 | 5.650 | 5.650 | 26,320,924 |
| 2025-01-21 | 5.700 | 5.720 | 5.600 | 5.660 | 5.660 | 24,979,126 |
| 2025-01-20 | 5.680 | 5.740 | 5.640 | 5.670 | 5.670 | 32,230,841 |
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.