Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.610 | 6.760 | 6.570 | 6.640 | 6.640 | 22,507,237 |
| 2024-07-23 | 6.770 | 6.790 | 6.620 | 6.630 | 6.630 | 29,446,051 |
| 2024-07-22 | 6.920 | 6.990 | 6.740 | 6.830 | 6.830 | 37,741,267 |
| 2024-07-19 | 6.710 | 6.840 | 6.670 | 6.810 | 6.810 | 29,952,320 |
| 2024-07-18 | 6.700 | 6.730 | 6.580 | 6.730 | 6.730 | 23,672,952 |
| 2024-07-17 | 6.720 | 6.790 | 6.680 | 6.730 | 6.730 | 25,549,983 |
| 2024-07-16 | 6.680 | 6.720 | 6.600 | 6.700 | 6.700 | 22,113,612 |
| 2024-07-15 | 6.660 | 6.720 | 6.640 | 6.720 | 6.720 | 21,731,593 |
| 2024-07-12 | 6.680 | 6.730 | 6.620 | 6.690 | 6.690 | 25,994,243 |
| 2024-07-11 | 6.600 | 6.870 | 6.560 | 6.720 | 6.720 | 51,031,679 |
| 2024-07-10 | 6.560 | 6.660 | 6.460 | 6.550 | 6.550 | 53,304,270 |
| 2024-07-09 | 6.320 | 6.620 | 6.190 | 6.620 | 6.620 | 57,188,297 |
| 2024-07-08 | 6.300 | 6.300 | 5.990 | 6.020 | 6.020 | 20,129,098 |
| 2024-07-05 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2024-07-04 | 6.430 | 6.430 | 6.230 | 6.230 | 6.230 | 13,556,581 |
| 2024-07-03 | 6.400 | 6.440 | 6.350 | 6.420 | 6.420 | 8,787,670 |
| 2024-07-02 | 6.390 | 6.480 | 6.370 | 6.390 | 6.390 | 7,693,093 |
| 2024-07-01 | 6.410 | 6.440 | 6.290 | 6.410 | 6.410 | 13,314,186 |
| 2024-06-28 | 6.470 | 6.550 | 6.400 | 6.420 | 6.420 | 18,298,703 |
| 2024-06-27 | 6.520 | 6.690 | 6.480 | 6.490 | 6.490 | 19,995,826 |
| 2024-06-26 | 6.420 | 6.540 | 6.360 | 6.520 | 6.520 | 8,490,190 |
| 2024-06-25 | 6.490 | 6.530 | 6.350 | 6.400 | 6.400 | 10,563,464 |
| 2024-06-24 | 6.560 | 6.600 | 6.470 | 6.470 | 6.470 | 9,057,280 |
| 2024-06-21 | 6.610 | 6.650 | 6.580 | 6.590 | 6.590 | 8,176,630 |
| 2024-06-20 | 6.630 | 6.680 | 6.580 | 6.580 | 6.580 | 9,461,081 |
| 2024-06-19 | 6.690 | 6.740 | 6.660 | 6.670 | 6.670 | 9,779,468 |
| 2024-06-18 | 6.640 | 6.690 | 6.620 | 6.680 | 6.680 | 9,955,318 |
| 2024-06-17 | 6.520 | 6.650 | 6.500 | 6.620 | 6.620 | 11,881,427 |
| 2024-06-14 | 6.460 | 6.640 | 6.430 | 6.580 | 6.580 | 17,777,771 |
| 2024-06-13 | 6.520 | 6.540 | 6.440 | 6.460 | 6.460 | 9,568,940 |
| 2024-06-12 | 6.500 | 6.550 | 6.460 | 6.510 | 6.510 | 8,444,530 |
| 2024-06-11 | 6.400 | 6.580 | 6.370 | 6.490 | 6.490 | 14,852,430 |
| 2024-06-07 | 6.600 | 6.660 | 6.290 | 6.430 | 6.430 | 24,343,772 |
| 2024-06-06 | 6.790 | 6.800 | 6.540 | 6.590 | 6.590 | 18,250,360 |
| 2024-06-05 | 6.830 | 6.870 | 6.770 | 6.770 | 6.770 | 8,817,096 |
| 2024-06-04 | 6.840 | 6.870 | 6.790 | 6.850 | 6.850 | 10,425,715 |
| 2024-06-03 | 6.860 | 6.890 | 6.780 | 6.830 | 6.830 | 10,890,390 |
| 2024-05-31 | 6.880 | 6.910 | 6.850 | 6.880 | 6.880 | 7,476,590 |
| 2024-05-30 | 6.860 | 6.880 | 6.820 | 6.860 | 6.860 | 7,253,260 |
| 2024-05-29 | 6.870 | 6.920 | 6.830 | 6.870 | 6.870 | 8,035,322 |
| 2024-05-28 | 6.900 | 6.950 | 6.850 | 6.870 | 6.870 | 7,609,559 |
| 2024-05-27 | 6.930 | 6.950 | 6.870 | 6.930 | 6.930 | 8,026,730 |
| 2024-05-24 | 6.960 | 6.990 | 6.880 | 6.890 | 6.890 | 9,287,960 |
| 2024-05-23 | 7.110 | 7.110 | 6.950 | 6.960 | 6.960 | 14,593,163 |
| 2024-05-22 | 7.090 | 7.140 | 7.080 | 7.110 | 7.110 | 7,615,190 |
| 2024-05-21 | 7.140 | 7.170 | 7.070 | 7.100 | 7.100 | 8,847,720 |
| 2024-05-20 | 7.130 | 7.220 | 7.120 | 7.150 | 7.150 | 13,243,631 |
| 2024-05-17 | 7.030 | 7.150 | 7.020 | 7.150 | 7.150 | 11,709,000 |
| 2024-05-16 | 7.070 | 7.110 | 7.040 | 7.060 | 7.060 | 11,069,586 |
| 2024-05-15 | 7.300 | 7.340 | 7.110 | 7.120 | 7.120 | 19,770,374 |
| 2024-05-14 | 7.260 | 7.290 | 7.200 | 7.280 | 7.280 | 13,089,637 |
| 2024-05-13 | 7.250 | 7.310 | 7.150 | 7.250 | 7.250 | 15,326,190 |
| 2024-05-10 | 7.250 | 7.270 | 7.190 | 7.250 | 7.250 | 14,571,700 |
| 2024-05-09 | 7.190 | 7.270 | 7.190 | 7.230 | 7.230 | 13,137,164 |
| 2024-05-08 | 7.230 | 7.250 | 7.160 | 7.170 | 7.170 | 11,999,038 |
| 2024-05-07 | 7.270 | 7.280 | 7.190 | 7.240 | 7.240 | 15,183,333 |
| 2024-05-06 | 7.320 | 7.360 | 7.230 | 7.250 | 7.250 | 23,074,559 |
| 2024-04-30 | 7.400 | 7.400 | 7.210 | 7.230 | 7.230 | 25,373,475 |
| 2024-04-29 | 7.330 | 7.460 | 7.260 | 7.380 | 7.380 | 44,797,320 |
| 2024-04-26 | 7.130 | 7.340 | 7.060 | 7.320 | 7.320 | 45,890,621 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0500 CNY |
| 2022-06-23 | 0.1003 CNY |
| 2021-05-11 | 0.1550 CNY |
| 2020-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.