Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7.800 | 7.870 | 7.770 | 7.840 | 7.840 | 25,234,206 |
| 2023-10-26 | 7.800 | 7.850 | 7.750 | 7.850 | 7.850 | 27,314,050 |
| 2023-10-25 | 7.980 | 8.000 | 7.830 | 7.860 | 7.860 | 44,815,174 |
| 2023-10-24 | 7.730 | 8.000 | 7.700 | 7.960 | 7.960 | 50,203,370 |
| 2023-10-23 | 7.780 | 7.780 | 7.610 | 7.750 | 7.750 | 27,162,712 |
| 2023-10-20 | 7.670 | 7.820 | 7.650 | 7.810 | 7.810 | 33,183,672 |
| 2023-10-19 | 7.630 | 7.850 | 7.600 | 7.710 | 7.710 | 35,877,906 |
| 2023-10-18 | 7.700 | 7.720 | 7.650 | 7.660 | 7.660 | 20,268,706 |
| 2023-10-17 | 7.690 | 7.790 | 7.650 | 7.720 | 7.720 | 28,093,657 |
| 2023-10-16 | 7.630 | 7.680 | 7.570 | 7.660 | 7.660 | 15,748,052 |
| 2023-10-13 | 7.680 | 7.690 | 7.630 | 7.640 | 7.640 | 12,514,780 |
| 2023-10-12 | 7.740 | 7.770 | 7.660 | 7.730 | 7.730 | 17,480,495 |
| 2023-10-11 | 7.710 | 7.740 | 7.620 | 7.640 | 7.640 | 16,860,768 |
| 2023-10-10 | 7.740 | 7.740 | 7.650 | 7.680 | 7.680 | 15,235,831 |
| 2023-10-09 | 7.650 | 7.730 | 7.570 | 7.690 | 7.690 | 25,516,712 |
| 2023-09-28 | 7.660 | 7.830 | 7.630 | 7.740 | 7.740 | 30,378,836 |
| 2023-09-27 | 7.600 | 7.650 | 7.600 | 7.630 | 7.630 | 14,090,603 |
| 2023-09-26 | 7.620 | 7.660 | 7.610 | 7.610 | 7.610 | 10,721,063 |
| 2023-09-25 | 7.730 | 7.740 | 7.600 | 7.610 | 7.610 | 21,552,977 |
| 2023-09-22 | 7.600 | 7.790 | 7.600 | 7.790 | 7.790 | 26,120,571 |
| 2023-09-21 | 7.630 | 7.720 | 7.610 | 7.630 | 7.630 | 14,091,679 |
| 2023-09-20 | 7.710 | 7.740 | 7.640 | 7.660 | 7.660 | 13,176,133 |
| 2023-09-19 | 7.690 | 7.750 | 7.670 | 7.700 | 7.700 | 14,960,553 |
| 2023-09-18 | 7.700 | 7.750 | 7.630 | 7.710 | 7.710 | 14,124,557 |
| 2023-09-15 | 7.720 | 7.760 | 7.650 | 7.740 | 7.740 | 20,619,963 |
| 2023-09-14 | 7.730 | 7.750 | 7.670 | 7.700 | 7.700 | 17,437,491 |
| 2023-09-13 | 7.860 | 7.860 | 7.700 | 7.720 | 7.720 | 21,197,140 |
| 2023-09-12 | 7.890 | 7.900 | 7.830 | 7.860 | 7.860 | 19,659,519 |
| 2023-09-11 | 7.860 | 7.960 | 7.750 | 7.930 | 7.930 | 29,354,397 |
| 2023-09-08 | 7.800 | 7.870 | 7.730 | 7.830 | 7.830 | 21,675,814 |
| 2023-09-07 | 7.900 | 7.980 | 7.820 | 7.830 | 7.830 | 30,286,255 |
| 2023-09-06 | 7.900 | 7.950 | 7.860 | 7.920 | 7.920 | 20,384,553 |
| 2023-09-05 | 7.980 | 7.980 | 7.870 | 7.920 | 7.920 | 25,389,706 |
| 2023-09-04 | 7.940 | 8.000 | 7.860 | 7.970 | 7.970 | 30,386,898 |
| 2023-09-01 | 8.020 | 8.070 | 7.850 | 7.950 | 7.950 | 43,830,864 |
| 2023-08-31 | 8.120 | 8.190 | 7.980 | 7.990 | 7.990 | 44,865,380 |
| 2023-08-30 | 8.370 | 8.380 | 8.170 | 8.200 | 8.200 | 55,108,865 |
| 2023-08-29 | 8.300 | 8.500 | 8.120 | 8.440 | 8.440 | 87,412,290 |
| 2023-08-28 | 8.970 | 8.970 | 8.320 | 8.370 | 8.370 | 128,142,561 |
| 2023-08-25 | 8.000 | 8.250 | 7.970 | 8.150 | 8.150 | 45,717,561 |
| 2023-08-24 | 8.220 | 8.290 | 8.130 | 8.150 | 8.150 | 38,507,414 |
| 2023-08-23 | 8.320 | 8.370 | 8.120 | 8.130 | 8.130 | 44,218,064 |
| 2023-08-22 | 8.310 | 8.450 | 8.150 | 8.380 | 8.380 | 62,997,482 |
| 2023-08-21 | 8.350 | 8.550 | 8.240 | 8.260 | 8.260 | 60,106,648 |
| 2023-08-18 | 8.700 | 8.750 | 8.480 | 8.480 | 8.480 | 65,706,944 |
| 2023-08-17 | 8.550 | 8.820 | 8.500 | 8.700 | 8.700 | 113,318,366 |
| 2023-08-16 | 8.500 | 8.890 | 8.410 | 8.650 | 8.650 | 127,213,936 |
| 2023-08-15 | 8.430 | 8.680 | 8.360 | 8.670 | 8.670 | 111,381,632 |
| 2023-08-14 | 8.550 | 8.840 | 8.390 | 8.510 | 8.510 | 153,453,496 |
| 2023-08-11 | 9.350 | 9.470 | 8.970 | 8.970 | 8.970 | 293,862,791 |
| 2023-08-10 | 9.300 | 9.970 | 9.180 | 9.970 | 9.970 | 284,819,988 |
| 2023-08-09 | 8.720 | 9.600 | 8.710 | 9.060 | 9.060 | 226,972,213 |
| 2023-08-08 | 8.870 | 8.960 | 8.470 | 8.730 | 8.730 | 82,187,385 |
| 2023-08-07 | 8.680 | 9.150 | 8.590 | 9.030 | 9.030 | 106,210,111 |
| 2023-08-04 | 8.900 | 9.330 | 8.710 | 8.780 | 8.780 | 155,715,191 |
| 2023-08-03 | 8.470 | 8.810 | 8.330 | 8.800 | 8.800 | 108,581,507 |
| 2023-08-02 | 8.190 | 8.580 | 8.150 | 8.400 | 8.400 | 69,288,518 |
| 2023-08-01 | 8.090 | 8.450 | 8.050 | 8.260 | 8.260 | 72,142,182 |
| 2023-07-31 | 8.150 | 8.490 | 8.070 | 8.140 | 8.140 | 93,862,198 |
| 2023-07-28 | 7.630 | 8.210 | 7.620 | 8.110 | 8.110 | 86,352,854 |
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.