Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.110 | 7.160 | 7.030 | 7.090 | 7.090 | 68,939,506 |
| 2026-10-16 | 7.260 | 7.400 | 7.110 | 7.190 | 7.190 | 85,573,797 |
| 2026-10-15 | 7.260 | 7.340 | 7.150 | 7.230 | 7.230 | 88,066,261 |
| 2026-10-14 | 7.490 | 7.540 | 7.370 | 7.410 | 7.410 | 49,608,395 |
| 2026-10-13 | 7.440 | 7.620 | 7.350 | 7.520 | 7.520 | 72,925,561 |
| 2026-10-12 | 7.650 | 7.660 | 7.520 | 7.540 | 7.540 | 59,460,819 |
| 2026-10-09 | 7.490 | 7.710 | 7.330 | 7.660 | 7.660 | 101,037,493 |
| 2026-10-08 | 7.740 | 7.830 | 7.460 | 7.500 | 7.500 | 82,610,895 |
| 2026-09-30 | 7.710 | 7.780 | 7.670 | 7.770 | 7.770 | 54,354,779 |
| 2026-09-29 | 7.560 | 7.730 | 7.560 | 7.690 | 7.690 | 53,911,616 |
| 2026-09-28 | 7.830 | 7.840 | 7.520 | 7.590 | 7.590 | 76,212,049 |
| 2026-09-24 | 8.050 | 8.060 | 7.810 | 7.820 | 7.820 | 69,961,969 |
| 2026-09-23 | 8.180 | 8.210 | 8.060 | 8.090 | 8.090 | 53,190,064 |
| 2026-09-22 | 8.210 | 8.210 | 8.100 | 8.150 | 8.150 | 84,551,378 |
| 2026-09-21 | 7.930 | 8.160 | 7.930 | 8.140 | 8.140 | 103,526,446 |
| 2026-09-18 | 7.770 | 7.930 | 7.770 | 7.900 | 7.900 | 87,353,081 |
| 2026-09-17 | 7.700 | 7.860 | 7.690 | 7.730 | 7.730 | 72,987,320 |
| 2026-09-16 | 7.580 | 7.810 | 7.550 | 7.760 | 7.760 | 74,707,459 |
| 2026-09-15 | 7.680 | 7.690 | 7.570 | 7.600 | 7.600 | 61,488,289 |
| 2026-09-14 | 7.660 | 7.740 | 7.630 | 7.680 | 7.680 | 57,084,120 |
| 2026-09-11 | 8.010 | 8.020 | 7.660 | 7.740 | 7.740 | 129,937,218 |
| 2026-09-10 | 8.040 | 8.170 | 8.010 | 8.080 | 8.080 | 74,785,045 |
| 2026-09-09 | 8.050 | 8.150 | 7.990 | 8.070 | 8.070 | 77,081,059 |
| 2026-09-08 | 8.110 | 8.150 | 8.010 | 8.020 | 8.020 | 92,817,740 |
| 2026-09-07 | 8.280 | 8.400 | 8.080 | 8.100 | 8.100 | 126,830,622 |
| 2026-09-04 | 8.230 | 8.510 | 8.190 | 8.250 | 8.250 | 187,494,205 |
| 2026-09-03 | 8.010 | 8.220 | 7.980 | 8.160 | 8.160 | 125,218,446 |
| 2026-09-02 | 8.210 | 8.230 | 7.960 | 7.970 | 7.970 | 131,453,258 |
| 2026-09-01 | 8.270 | 8.390 | 8.220 | 8.320 | 8.320 | 98,809,820 |
| 2026-08-31 | 8.310 | 8.360 | 8.110 | 8.320 | 8.320 | 111,438,785 |
| 2026-08-28 | 8.370 | 8.410 | 8.310 | 8.330 | 8.330 | 94,635,596 |
| 2026-08-27 | 8.280 | 8.440 | 8.260 | 8.420 | 8.420 | 151,573,245 |
| 2026-08-26 | 8.110 | 8.440 | 8.110 | 8.340 | 8.340 | 160,208,911 |
| 2026-08-25 | 8.090 | 8.190 | 7.960 | 8.120 | 8.120 | 97,222,546 |
| 2026-08-24 | 8.160 | 8.400 | 8.010 | 8.190 | 8.190 | 112,808,697 |
| 2026-08-21 | 8.030 | 8.210 | 7.980 | 8.170 | 8.170 | 76,612,223 |
| 2026-08-20 | 8.160 | 8.200 | 7.960 | 8.040 | 8.040 | 88,977,543 |
| 2026-08-19 | 8.200 | 8.400 | 8.050 | 8.080 | 8.080 | 127,810,142 |
| 2026-08-18 | 8.490 | 8.540 | 8.230 | 8.320 | 8.320 | 99,862,418 |
| 2026-08-17 | 8.280 | 8.540 | 8.240 | 8.540 | 8.540 | 116,907,650 |
| 2026-08-14 | 8.260 | 8.360 | 8.160 | 8.280 | 8.280 | 88,318,828 |
| 2026-08-13 | 8.410 | 8.470 | 8.230 | 8.250 | 8.250 | 115,133,243 |
| 2026-08-12 | 8.180 | 8.400 | 8.170 | 8.350 | 8.350 | 106,523,650 |
| 2026-08-11 | 8.190 | 8.320 | 8.160 | 8.200 | 8.200 | 93,149,943 |
| 2026-08-10 | 8.260 | 8.420 | 8.130 | 8.240 | 8.240 | 118,452,465 |
| 2026-08-07 | 8.060 | 8.280 | 8.000 | 8.210 | 8.210 | 130,204,392 |
| 2026-08-06 | 8.000 | 8.160 | 7.940 | 8.100 | 8.100 | 118,389,271 |
| 2026-08-05 | 7.730 | 8.230 | 7.710 | 8.100 | 8.100 | 207,710,700 |
| 2026-08-04 | 7.700 | 7.820 | 7.670 | 7.750 | 7.750 | 114,908,455 |
| 2026-08-03 | 7.490 | 7.680 | 7.470 | 7.660 | 7.660 | 123,113,979 |
| 2026-07-31 | 7.880 | 7.980 | 7.640 | 7.640 | 7.640 | 206,108,462 |
| 2026-07-30 | 7.630 | 7.800 | 7.470 | 7.580 | 7.580 | 175,233,941 |
| 2026-07-29 | 7.430 | 7.840 | 7.350 | 7.720 | 7.720 | 223,602,383 |
| 2026-07-28 | 7.840 | 7.890 | 7.380 | 7.420 | 7.420 | 318,364,861 |
| 2026-07-27 | 8.740 | 8.740 | 8.110 | 8.160 | 8.160 | 306,772,771 |
| 2026-07-24 | 9.020 | 9.140 | 8.620 | 9.010 | 9.010 | 292,423,719 |
| 2026-07-23 | 8.600 | 9.310 | 8.520 | 9.140 | 9.140 | 300,229,567 |
| 2026-07-22 | 8.280 | 8.860 | 8.250 | 8.610 | 8.610 | 277,570,863 |
| 2026-07-21 | 8.080 | 8.500 | 7.790 | 8.450 | 8.450 | 278,891,897 |
| 2026-07-20 | 8.450 | 8.730 | 7.820 | 8.080 | 8.080 | 245,819,744 |
Page 1 of 5 · 242 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.