Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.040 | 7.050 | 6.980 | 7.000 | 7.000 | 10,155,370 |
| 2024-04-24 | 7.040 | 7.060 | 6.970 | 7.030 | 7.030 | 12,379,526 |
| 2024-04-23 | 7.000 | 7.050 | 6.990 | 7.030 | 7.030 | 8,731,240 |
| 2024-04-22 | 7.010 | 7.050 | 6.950 | 7.000 | 7.000 | 11,294,183 |
| 2024-04-19 | 7.010 | 7.080 | 6.980 | 7.010 | 7.010 | 12,988,831 |
| 2024-04-18 | 6.980 | 7.130 | 6.940 | 7.050 | 7.050 | 22,723,421 |
| 2024-04-17 | 6.870 | 7.000 | 6.840 | 7.000 | 7.000 | 16,460,807 |
| 2024-04-16 | 6.910 | 6.970 | 6.820 | 6.830 | 6.830 | 16,237,470 |
| 2024-04-15 | 6.850 | 7.080 | 6.750 | 6.980 | 6.980 | 22,566,857 |
| 2024-04-12 | 6.970 | 6.990 | 6.830 | 6.860 | 6.860 | 10,862,153 |
| 2024-04-11 | 6.910 | 7.000 | 6.900 | 6.940 | 6.940 | 9,561,801 |
| 2024-04-10 | 7.050 | 7.080 | 6.890 | 6.930 | 6.930 | 14,250,074 |
| 2024-04-09 | 7.080 | 7.090 | 7.050 | 7.060 | 7.060 | 9,348,553 |
| 2024-04-08 | 7.140 | 7.150 | 7.040 | 7.050 | 7.050 | 14,321,825 |
| 2024-04-03 | 7.140 | 7.190 | 7.130 | 7.160 | 7.160 | 10,264,015 |
| 2024-04-02 | 7.230 | 7.240 | 7.140 | 7.160 | 7.160 | 13,909,579 |
| 2024-04-01 | 7.250 | 7.280 | 7.180 | 7.220 | 7.220 | 18,453,913 |
| 2024-03-29 | 7.060 | 7.140 | 7.040 | 7.140 | 7.140 | 8,319,820 |
| 2024-03-28 | 7.030 | 7.150 | 7.010 | 7.090 | 7.090 | 15,487,783 |
| 2024-03-27 | 7.160 | 7.160 | 7.010 | 7.010 | 7.010 | 15,895,080 |
| 2024-03-26 | 7.160 | 7.220 | 7.090 | 7.180 | 7.180 | 18,012,029 |
| 2024-03-25 | 7.310 | 7.340 | 7.170 | 7.170 | 7.170 | 21,916,762 |
| 2024-03-22 | 7.510 | 7.520 | 7.360 | 7.360 | 7.360 | 19,842,450 |
| 2024-03-21 | 7.510 | 7.580 | 7.480 | 7.500 | 7.500 | 19,721,267 |
| 2024-03-20 | 7.460 | 7.540 | 7.440 | 7.490 | 7.490 | 17,180,476 |
| 2024-03-19 | 7.600 | 7.610 | 7.470 | 7.470 | 7.470 | 23,629,746 |
| 2024-03-18 | 7.540 | 7.660 | 7.510 | 7.630 | 7.630 | 38,106,918 |
| 2024-03-15 | 7.380 | 7.500 | 7.340 | 7.500 | 7.500 | 18,793,972 |
| 2024-03-14 | 7.460 | 7.520 | 7.360 | 7.390 | 7.390 | 19,877,211 |
| 2024-03-13 | 7.560 | 7.580 | 7.460 | 7.490 | 7.490 | 20,094,929 |
| 2024-03-12 | 7.550 | 7.580 | 7.480 | 7.560 | 7.560 | 25,111,516 |
| 2024-03-11 | 7.410 | 7.530 | 7.410 | 7.530 | 7.530 | 21,701,037 |
| 2024-03-08 | 7.420 | 7.450 | 7.350 | 7.410 | 7.410 | 16,894,610 |
| 2024-03-07 | 7.530 | 7.570 | 7.370 | 7.420 | 7.420 | 31,781,202 |
| 2024-03-06 | 7.520 | 7.610 | 7.450 | 7.550 | 7.550 | 22,311,584 |
| 2024-03-05 | 7.580 | 7.610 | 7.500 | 7.520 | 7.520 | 22,547,547 |
| 2024-03-04 | 7.680 | 7.700 | 7.570 | 7.600 | 7.600 | 27,836,632 |
| 2024-03-01 | 7.740 | 7.780 | 7.640 | 7.700 | 7.700 | 38,571,585 |
| 2024-02-29 | 7.550 | 7.750 | 7.550 | 7.750 | 7.750 | 59,456,499 |
| 2024-02-28 | 7.830 | 8.080 | 7.630 | 7.630 | 7.630 | 88,982,047 |
| 2024-02-27 | 7.700 | 7.860 | 7.660 | 7.840 | 7.840 | 59,220,003 |
| 2024-02-26 | 7.610 | 7.800 | 7.590 | 7.720 | 7.720 | 61,475,404 |
| 2024-02-23 | 7.650 | 7.700 | 7.550 | 7.650 | 7.650 | 53,684,669 |
| 2024-02-22 | 7.470 | 7.810 | 7.410 | 7.680 | 7.680 | 97,695,442 |
| 2024-02-21 | 7.160 | 7.910 | 7.110 | 7.580 | 7.580 | 111,111,222 |
| 2024-02-20 | 7.110 | 7.260 | 7.070 | 7.190 | 7.190 | 24,970,664 |
| 2024-02-19 | 7.220 | 7.220 | 7.020 | 7.140 | 7.140 | 23,224,187 |
| 2024-02-08 | 7.200 | 7.320 | 7.130 | 7.200 | 7.200 | 32,128,749 |
| 2024-02-07 | 7.070 | 7.190 | 7.010 | 7.160 | 7.160 | 30,112,512 |
| 2024-02-06 | 6.560 | 7.080 | 6.550 | 7.020 | 7.020 | 28,960,536 |
| 2024-02-05 | 6.870 | 6.890 | 6.530 | 6.630 | 6.630 | 28,743,920 |
| 2024-02-02 | 7.210 | 7.280 | 6.650 | 6.940 | 6.940 | 37,792,343 |
| 2024-02-01 | 7.240 | 7.390 | 7.100 | 7.210 | 7.210 | 27,277,095 |
| 2024-01-31 | 7.410 | 7.510 | 7.280 | 7.320 | 7.320 | 25,636,287 |
| 2024-01-30 | 7.370 | 7.590 | 7.360 | 7.420 | 7.420 | 25,338,901 |
| 2024-01-29 | 7.690 | 7.690 | 7.430 | 7.430 | 7.430 | 29,067,364 |
| 2024-01-26 | 7.610 | 7.770 | 7.580 | 7.700 | 7.700 | 33,582,400 |
| 2024-01-25 | 7.580 | 7.760 | 7.530 | 7.700 | 7.700 | 54,868,951 |
| 2024-01-24 | 7.490 | 7.870 | 7.380 | 7.720 | 7.720 | 73,104,683 |
| 2024-01-23 | 7.150 | 7.360 | 7.030 | 7.320 | 7.320 | 26,128,698 |
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.