Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.640 | 5.690 | 5.600 | 5.670 | 5.670 | 55,152,450 |
| 2024-10-23 | 5.660 | 5.770 | 5.620 | 5.660 | 5.660 | 88,075,400 |
| 2024-10-22 | 5.600 | 5.670 | 5.580 | 5.640 | 5.640 | 63,506,260 |
| 2024-10-21 | 5.620 | 5.670 | 5.540 | 5.600 | 5.600 | 94,473,660 |
| 2024-10-18 | 5.450 | 5.890 | 5.400 | 5.680 | 5.680 | 148,309,187 |
| 2024-10-17 | 5.550 | 5.610 | 5.420 | 5.430 | 5.430 | 66,461,699 |
| 2024-10-16 | 5.360 | 5.650 | 5.350 | 5.510 | 5.510 | 86,826,550 |
| 2024-10-15 | 5.620 | 5.650 | 5.460 | 5.460 | 5.460 | 86,741,579 |
| 2024-10-14 | 5.640 | 5.700 | 5.400 | 5.650 | 5.650 | 111,247,673 |
| 2024-10-11 | 5.790 | 5.910 | 5.530 | 5.610 | 5.610 | 158,313,989 |
| 2024-10-10 | 5.980 | 6.300 | 5.750 | 5.990 | 5.990 | 220,134,011 |
| 2024-10-09 | 6.410 | 6.570 | 5.910 | 5.910 | 5.910 | 267,974,074 |
| 2024-10-08 | 6.570 | 6.570 | 6.140 | 6.570 | 6.570 | 214,158,873 |
| 2024-09-30 | 5.910 | 5.970 | 5.650 | 5.970 | 5.970 | 221,498,479 |
| 2024-09-27 | 5.130 | 5.430 | 5.090 | 5.430 | 5.430 | 102,184,814 |
| 2024-09-26 | 4.680 | 5.020 | 4.680 | 5.010 | 5.010 | 97,904,661 |
| 2024-09-25 | 4.730 | 4.880 | 4.700 | 4.730 | 4.730 | 91,361,305 |
| 2024-09-24 | 4.430 | 4.640 | 4.410 | 4.640 | 4.640 | 57,010,380 |
| 2024-09-23 | 4.390 | 4.420 | 4.350 | 4.400 | 4.400 | 20,697,770 |
| 2024-09-20 | 4.370 | 4.410 | 4.340 | 4.380 | 4.380 | 18,821,049 |
| 2024-09-19 | 4.340 | 4.430 | 4.290 | 4.380 | 4.380 | 26,476,360 |
| 2024-09-18 | 4.340 | 4.350 | 4.240 | 4.320 | 4.320 | 22,548,949 |
| 2024-09-13 | 4.320 | 4.390 | 4.310 | 4.350 | 4.350 | 21,896,110 |
| 2024-09-12 | 4.310 | 4.360 | 4.280 | 4.310 | 4.310 | 16,043,419 |
| 2024-09-11 | 4.300 | 4.350 | 4.270 | 4.300 | 4.300 | 15,884,267 |
| 2024-09-10 | 4.360 | 4.370 | 4.230 | 4.310 | 4.310 | 25,831,728 |
| 2024-09-09 | 4.310 | 4.420 | 4.290 | 4.340 | 4.340 | 30,268,026 |
| 2024-09-06 | 4.460 | 4.480 | 4.340 | 4.360 | 4.360 | 36,835,765 |
| 2024-09-05 | 4.320 | 4.380 | 4.320 | 4.340 | 4.340 | 14,932,915 |
| 2024-09-04 | 4.350 | 4.400 | 4.310 | 4.330 | 4.330 | 20,362,630 |
| 2024-09-03 | 4.370 | 4.410 | 4.340 | 4.360 | 4.360 | 20,315,390 |
| 2024-09-02 | 4.500 | 4.510 | 4.360 | 4.360 | 4.360 | 36,733,490 |
| 2024-08-30 | 4.390 | 4.580 | 4.390 | 4.510 | 4.510 | 30,225,450 |
| 2024-08-29 | 4.400 | 4.470 | 4.380 | 4.380 | 4.380 | 19,676,129 |
| 2024-08-28 | 4.360 | 4.450 | 4.360 | 4.400 | 4.400 | 14,703,820 |
| 2024-08-27 | 4.460 | 4.470 | 4.390 | 4.400 | 4.400 | 12,133,590 |
| 2024-08-26 | 4.460 | 4.500 | 4.440 | 4.460 | 4.460 | 12,931,035 |
| 2024-08-23 | 4.460 | 4.490 | 4.420 | 4.460 | 4.460 | 14,219,275 |
| 2024-08-22 | 4.540 | 4.540 | 4.440 | 4.460 | 4.460 | 17,802,422 |
| 2024-08-21 | 4.540 | 4.570 | 4.510 | 4.530 | 4.530 | 12,023,850 |
| 2024-08-20 | 4.600 | 4.620 | 4.540 | 4.540 | 4.540 | 17,176,390 |
| 2024-08-19 | 4.570 | 4.630 | 4.570 | 4.610 | 4.610 | 13,825,719 |
| 2024-08-16 | 4.630 | 4.640 | 4.560 | 4.580 | 4.580 | 18,074,589 |
| 2024-08-15 | 4.620 | 4.700 | 4.600 | 4.630 | 4.630 | 20,429,603 |
| 2024-08-14 | 4.620 | 4.660 | 4.610 | 4.610 | 4.610 | 16,320,728 |
| 2024-08-13 | 4.580 | 4.640 | 4.560 | 4.640 | 4.640 | 19,175,927 |
| 2024-08-12 | 4.590 | 4.600 | 4.550 | 4.570 | 4.570 | 14,147,420 |
| 2024-08-09 | 4.650 | 4.670 | 4.580 | 4.580 | 4.580 | 17,635,820 |
| 2024-08-08 | 4.560 | 4.680 | 4.550 | 4.630 | 4.630 | 21,588,105 |
| 2024-08-07 | 4.600 | 4.610 | 4.540 | 4.570 | 4.570 | 15,955,483 |
| 2024-08-06 | 4.560 | 4.610 | 4.540 | 4.600 | 4.600 | 21,302,570 |
| 2024-08-05 | 4.590 | 4.660 | 4.540 | 4.550 | 4.550 | 32,429,364 |
| 2024-08-02 | 4.690 | 4.710 | 4.580 | 4.610 | 4.610 | 29,059,250 |
| 2024-08-01 | 4.670 | 4.700 | 4.640 | 4.680 | 4.680 | 43,980,232 |
| 2024-07-31 | 4.460 | 4.700 | 4.460 | 4.680 | 4.680 | 60,960,417 |
| 2024-07-30 | 4.410 | 4.480 | 4.400 | 4.450 | 4.450 | 20,717,359 |
| 2024-07-29 | 4.410 | 4.450 | 4.370 | 4.410 | 4.410 | 19,535,660 |
| 2024-07-26 | 4.320 | 4.430 | 4.310 | 4.410 | 4.410 | 25,295,054 |
| 2024-07-25 | 4.250 | 4.340 | 4.250 | 4.310 | 4.310 | 21,248,770 |
| 2024-07-24 | 4.310 | 4.320 | 4.250 | 4.270 | 4.270 | 21,054,240 |
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.