Huaan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	5.610	5.690	5.600	5.650	5.650	30,705,608
2025-01-16	5.680	5.760	5.590	5.650	5.650	33,996,000
2025-01-15	5.690	5.690	5.620	5.630	5.630	29,334,315
2025-01-14	5.450	5.710	5.450	5.690	5.690	61,008,054
2025-01-13	5.380	5.460	5.360	5.430	5.430	33,367,540
2025-01-10	5.520	5.560	5.420	5.430	5.430	28,182,317
2025-01-09	5.510	5.560	5.500	5.510	5.510	24,809,447
2025-01-08	5.560	5.590	5.380	5.550	5.550	51,279,551
2025-01-07	5.600	5.610	5.490	5.590	5.590	33,801,941
2025-01-06	5.560	5.610	5.520	5.560	5.560	31,064,282
2025-01-03	5.740	5.760	5.540	5.560	5.560	49,160,714
2025-01-02	6.050	6.050	5.650	5.730	5.730	81,725,763
2024-12-31	6.370	6.390	6.050	6.060	6.060	73,869,750
2024-12-30	6.290	6.390	6.290	6.380	6.380	39,375,335
2024-12-27	6.230	6.390	6.230	6.330	6.330	61,250,043
2024-12-26	6.200	6.260	6.190	6.240	6.240	25,816,650
2024-12-25	6.280	6.280	6.140	6.230	6.230	36,927,781
2024-12-24	6.120	6.270	6.120	6.270	6.270	48,368,353
2024-12-23	6.210	6.260	6.100	6.110	6.110	43,300,111
2024-12-20	6.180	6.250	6.170	6.220	6.220	32,131,804
2024-12-19	6.130	6.220	6.090	6.200	6.200	39,098,154
2024-12-18	6.200	6.270	6.180	6.200	6.200	34,760,810
2024-12-17	6.280	6.300	6.160	6.220	6.220	51,532,604
2024-12-16	6.250	6.320	6.200	6.290	6.290	52,844,570
2024-12-13	6.380	6.380	6.250	6.250	6.250	70,743,782
2024-12-12	6.300	6.500	6.260	6.430	6.430	81,033,735
2024-12-11	6.290	6.350	6.260	6.280	6.280	54,376,331
2024-12-10	6.610	6.660	6.300	6.320	6.320	121,105,299
2024-12-09	6.340	6.410	6.250	6.310	6.310	57,100,090
2024-12-06	6.280	6.450	6.230	6.390	6.390	76,708,406
2024-12-05	6.200	6.310	6.190	6.290	6.290	52,085,968
2024-12-04	6.270	6.330	6.170	6.210	6.210	51,762,360
2024-12-03	6.300	6.330	6.200	6.300	6.300	64,417,750
2024-12-02	6.210	6.330	6.190	6.300	6.300	79,559,610
2024-11-29	6.140	6.390	6.070	6.250	6.250	114,465,077
2024-11-28	6.100	6.290	6.060	6.120	6.120	106,558,342
2024-11-27	5.940	6.140	5.900	6.130	6.130	95,531,116
2024-11-26	5.950	6.100	5.900	5.920	5.920	87,037,277
2024-11-25	5.850	5.900	5.720	5.850	5.850	58,300,007
2024-11-22	6.140	6.160	5.810	5.820	5.820	86,285,064
2024-11-21	6.130	6.200	6.080	6.150	6.150	64,786,091
2024-11-20	6.100	6.170	6.040	6.140	6.140	59,044,825
2024-11-19	6.090	6.130	5.950	6.110	6.110	67,564,193
2024-11-18	6.180	6.230	6.010	6.050	6.050	72,207,441
2024-11-15	6.410	6.460	6.130	6.140	6.140	93,991,222
2024-11-14	6.500	6.560	6.400	6.400	6.400	65,416,835
2024-11-13	6.510	6.590	6.400	6.500	6.500	77,259,487
2024-11-12	6.700	6.740	6.500	6.550	6.550	108,536,350
2024-11-11	6.540	6.740	6.500	6.710	6.710	100,805,583
2024-11-08	7.060	7.120	6.640	6.660	6.660	208,166,293
2024-11-07	6.400	7.130	6.350	6.970	6.970	278,732,288
2024-11-06	6.860	6.910	6.550	6.600	6.600	258,200,741
2024-11-05	6.700	7.020	6.450	6.860	6.860	270,842,141
2024-11-04	6.440	6.710	6.320	6.710	6.710	239,672,820
2024-11-01	6.180	6.770	6.170	6.350	6.350	272,760,075
2024-10-31	5.960	6.320	5.850	6.160	6.160	189,989,140
2024-10-30	5.730	6.050	5.730	5.950	5.950	137,465,586
2024-10-29	5.900	6.050	5.780	5.800	5.800	129,252,030
2024-10-28	5.770	5.830	5.720	5.820	5.820	80,593,530
2024-10-25	5.660	5.840	5.650	5.760	5.760	83,929,230

← NewerPage 8 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.