Hongta Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.740	7.740	7.630	7.650	7.650	20,814,013
2023-07-26	7.740	7.760	7.650	7.740	7.740	26,788,397
2023-07-25	7.650	7.780	7.560	7.740	7.740	47,282,553
2023-07-24	7.470	7.490	7.400	7.430	7.430	8,322,430
2023-07-21	7.460	7.520	7.450	7.470	7.470	10,838,042
2023-07-20	7.590	7.620	7.460	7.480	7.480	13,107,550
2023-07-19	7.530	7.560	7.490	7.560	7.560	10,985,900
2023-07-18	7.560	7.580	7.510	7.530	7.530	10,334,690
2023-07-17	7.530	7.540	7.470	7.530	7.530	9,403,200
2023-07-14	7.580	7.600	7.550	7.560	7.560	10,610,258
2023-07-13	7.480	7.590	7.470	7.570	7.570	14,915,603
2023-07-12	7.540	7.570	7.440	7.460	7.460	10,567,440
2023-07-11	7.510	7.560	7.500	7.560	7.560	7,457,382
2023-07-10	7.510	7.570	7.490	7.510	7.510	8,145,793
2023-07-07	7.410	7.530	7.410	7.490	7.490	11,416,224
2023-07-06	7.490	7.530	7.440	7.450	7.450	9,070,562
2023-07-05	7.570	7.570	7.490	7.500	7.500	9,804,579
2023-07-04	7.570	7.620	7.550	7.580	7.580	8,923,770
2023-07-03	7.480	7.620	7.460	7.590	7.590	15,759,280
2023-06-30	7.360	7.510	7.360	7.450	7.450	11,590,634
2023-06-29	7.430	7.440	7.370	7.370	7.370	8,396,107
2023-06-28	7.440	7.450	7.350	7.430	7.430	8,883,946
2023-06-27	7.370	7.470	7.360	7.450	7.450	8,473,471
2023-06-26	7.450	7.450	7.350	7.360	7.360	11,316,999
2023-06-21	7.720	7.720	7.490	7.500	7.500	15,945,903
2023-06-20	7.800	7.800	7.680	7.690	7.690	16,171,830
2023-06-19	7.790	7.820	7.750	7.810	7.810	11,955,791
2023-06-16	7.770	7.800	7.730	7.790	7.790	16,947,872
2023-06-15	7.680	7.800	7.660	7.770	7.770	17,188,165
2023-06-14	7.730	7.820	7.670	7.680	7.680	15,065,763
2023-06-13	7.690	7.760	7.680	7.740	7.740	9,804,574
2023-06-12	7.730	7.770	7.630	7.730	7.730	11,744,096
2023-06-09	7.810	7.830	7.680	7.750	7.750	14,873,305
2023-06-08	7.820	7.920	7.720	7.840	7.840	13,793,402
2023-06-07	7.850	7.920	7.770	7.810	7.810	12,797,093
2023-06-06	8.010	8.020	7.820	7.840	7.840	17,292,186
2023-06-05	7.980	8.200	7.960	8.060	8.060	21,670,326
2023-06-02	7.900	7.980	7.880	7.960	7.960	11,085,123
2023-06-01	7.920	8.020	7.800	7.920	7.870	12,391,271
2023-05-31	7.950	7.960	7.870	7.920	7.870	9,701,841
2023-05-30	7.910	7.970	7.850	7.970	7.920	12,429,579
2023-05-29	8.080	8.120	7.900	7.900	7.850	17,449,112
2023-05-26	8.010	8.070	7.930	8.040	7.989	12,413,646
2023-05-25	7.950	8.030	7.910	8.020	7.969	14,557,912
2023-05-24	8.010	8.080	7.960	7.960	7.910	15,076,328
2023-05-23	8.180	8.210	8.010	8.030	7.979	12,633,760
2023-05-22	8.220	8.280	8.120	8.150	8.099	12,807,200
2023-05-19	8.350	8.370	8.240	8.250	8.198	13,903,259
2023-05-18	8.480	8.520	8.340	8.390	8.337	14,093,340
2023-05-17	8.450	8.550	8.380	8.470	8.417	12,035,479
2023-05-16	8.530	8.630	8.460	8.470	8.417	15,748,242
2023-05-15	8.440	8.570	8.220	8.550	8.496	24,428,476
2023-05-12	8.620	8.650	8.400	8.440	8.387	20,352,030
2023-05-11	8.710	8.780	8.590	8.620	8.566	25,988,096
2023-05-10	8.630	8.880	8.530	8.650	8.595	45,225,208
2023-05-09	8.470	9.050	8.440	8.700	8.645	85,879,346
2023-05-08	8.220	8.520	8.130	8.470	8.417	39,264,907
2023-05-05	8.190	8.430	8.170	8.250	8.198	29,061,103
2023-05-04	8.140	8.270	8.090	8.240	8.188	31,989,819
2023-04-28	7.950	8.300	7.910	8.250	8.198	31,920,169

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.