Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.230 | 7.400 | 7.100 | 7.230 | 7.230 | 28,674,268 |
| 2024-01-19 | 7.200 | 7.290 | 7.170 | 7.260 | 7.260 | 11,401,011 |
| 2024-01-18 | 7.150 | 7.280 | 7.000 | 7.260 | 7.260 | 22,537,788 |
| 2024-01-17 | 7.270 | 7.290 | 7.190 | 7.190 | 7.190 | 8,893,061 |
| 2024-01-16 | 7.170 | 7.300 | 7.130 | 7.290 | 7.290 | 14,061,446 |
| 2024-01-15 | 7.150 | 7.230 | 7.130 | 7.160 | 7.160 | 6,965,259 |
| 2024-01-12 | 7.250 | 7.280 | 7.170 | 7.180 | 7.180 | 8,363,199 |
| 2024-01-11 | 7.180 | 7.300 | 7.180 | 7.250 | 7.250 | 9,189,530 |
| 2024-01-10 | 7.160 | 7.260 | 7.080 | 7.190 | 7.190 | 9,183,035 |
| 2024-01-09 | 7.230 | 7.280 | 7.130 | 7.190 | 7.190 | 11,839,073 |
| 2024-01-08 | 7.350 | 7.380 | 7.230 | 7.230 | 7.230 | 11,240,821 |
| 2024-01-05 | 7.460 | 7.510 | 7.350 | 7.370 | 7.370 | 11,103,280 |
| 2024-01-04 | 7.550 | 7.560 | 7.440 | 7.460 | 7.460 | 12,201,171 |
| 2024-01-03 | 7.550 | 7.580 | 7.520 | 7.570 | 7.570 | 9,019,151 |
| 2024-01-02 | 7.580 | 7.590 | 7.530 | 7.540 | 7.540 | 9,400,826 |
| 2023-12-29 | 7.550 | 7.610 | 7.550 | 7.590 | 7.590 | 13,354,956 |
| 2023-12-28 | 7.430 | 7.630 | 7.410 | 7.590 | 7.590 | 19,604,766 |
| 2023-12-27 | 7.430 | 7.560 | 7.330 | 7.460 | 7.460 | 15,702,131 |
| 2023-12-26 | 7.440 | 7.470 | 7.380 | 7.400 | 7.400 | 9,322,150 |
| 2023-12-25 | 7.570 | 7.580 | 7.450 | 7.470 | 7.470 | 9,021,940 |
| 2023-12-22 | 7.520 | 7.650 | 7.470 | 7.550 | 7.550 | 15,759,997 |
| 2023-12-21 | 7.500 | 7.560 | 7.420 | 7.520 | 7.520 | 12,532,735 |
| 2023-12-20 | 7.700 | 7.710 | 7.510 | 7.540 | 7.540 | 15,278,058 |
| 2023-12-19 | 7.710 | 7.740 | 7.610 | 7.700 | 7.700 | 11,835,240 |
| 2023-12-18 | 7.790 | 7.800 | 7.670 | 7.700 | 7.700 | 13,048,777 |
| 2023-12-15 | 7.790 | 7.860 | 7.750 | 7.770 | 7.770 | 12,753,678 |
| 2023-12-14 | 7.860 | 7.890 | 7.740 | 7.770 | 7.770 | 13,590,752 |
| 2023-12-13 | 7.900 | 7.900 | 7.810 | 7.830 | 7.830 | 11,564,850 |
| 2023-12-12 | 7.950 | 7.950 | 7.860 | 7.920 | 7.920 | 16,722,220 |
| 2023-12-11 | 7.810 | 8.000 | 7.670 | 7.960 | 7.960 | 31,038,681 |
| 2023-12-08 | 7.820 | 7.980 | 7.790 | 7.860 | 7.860 | 49,530,455 |
| 2023-12-07 | 7.660 | 7.850 | 7.630 | 7.810 | 7.810 | 26,896,466 |
| 2023-12-06 | 7.720 | 7.770 | 7.650 | 7.660 | 7.660 | 24,064,158 |
| 2023-12-05 | 7.820 | 7.860 | 7.720 | 7.740 | 7.740 | 14,980,740 |
| 2023-12-04 | 7.840 | 7.890 | 7.800 | 7.840 | 7.840 | 14,149,189 |
| 2023-12-01 | 7.780 | 7.850 | 7.700 | 7.850 | 7.850 | 16,801,190 |
| 2023-11-30 | 7.860 | 7.950 | 7.770 | 7.820 | 7.820 | 20,294,660 |
| 2023-11-29 | 7.780 | 7.840 | 7.760 | 7.780 | 7.780 | 11,644,102 |
| 2023-11-28 | 7.770 | 7.820 | 7.750 | 7.780 | 7.780 | 10,984,316 |
| 2023-11-27 | 7.800 | 7.810 | 7.720 | 7.780 | 7.780 | 15,000,116 |
| 2023-11-24 | 7.880 | 7.890 | 7.800 | 7.800 | 7.800 | 13,063,737 |
| 2023-11-23 | 7.810 | 7.890 | 7.810 | 7.880 | 7.880 | 15,099,481 |
| 2023-11-22 | 7.940 | 7.970 | 7.820 | 7.830 | 7.830 | 21,188,605 |
| 2023-11-21 | 8.020 | 8.090 | 7.940 | 7.950 | 7.950 | 26,240,383 |
| 2023-11-20 | 8.000 | 8.020 | 7.950 | 8.000 | 8.000 | 17,115,031 |
| 2023-11-17 | 7.990 | 8.030 | 7.940 | 8.010 | 8.010 | 19,961,800 |
| 2023-11-16 | 8.060 | 8.120 | 8.010 | 8.020 | 8.020 | 20,666,890 |
| 2023-11-15 | 8.170 | 8.240 | 8.070 | 8.080 | 8.080 | 32,049,299 |
| 2023-11-14 | 8.000 | 8.220 | 8.000 | 8.120 | 8.120 | 50,579,981 |
| 2023-11-13 | 7.900 | 8.090 | 7.870 | 8.050 | 8.050 | 32,562,101 |
| 2023-11-10 | 7.890 | 7.980 | 7.880 | 7.940 | 7.940 | 24,062,529 |
| 2023-11-09 | 7.960 | 7.990 | 7.880 | 7.920 | 7.920 | 20,262,627 |
| 2023-11-08 | 8.030 | 8.120 | 7.910 | 7.970 | 7.970 | 37,326,356 |
| 2023-11-07 | 7.910 | 8.100 | 7.860 | 8.060 | 8.060 | 55,707,434 |
| 2023-11-06 | 7.890 | 7.960 | 7.770 | 7.920 | 7.920 | 47,911,649 |
| 2023-11-03 | 7.610 | 7.720 | 7.610 | 7.690 | 7.690 | 17,406,556 |
| 2023-11-02 | 7.800 | 7.830 | 7.630 | 7.640 | 7.640 | 22,925,962 |
| 2023-11-01 | 7.850 | 7.870 | 7.770 | 7.790 | 7.790 | 17,309,073 |
| 2023-10-31 | 7.780 | 7.850 | 7.760 | 7.800 | 7.800 | 23,725,655 |
| 2023-10-30 | 7.820 | 7.830 | 7.760 | 7.790 | 7.790 | 24,741,814 |
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.