Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.210 | 8.980 | 8.160 | 8.980 | 8.923 | 81,589,786 |
| 2023-01-31 | 8.170 | 8.300 | 8.120 | 8.160 | 8.109 | 19,107,442 |
| 2023-01-30 | 8.380 | 8.420 | 8.220 | 8.230 | 8.178 | 29,658,529 |
| 2023-01-20 | 8.400 | 8.450 | 8.180 | 8.300 | 8.248 | 31,045,291 |
| 2023-01-19 | 8.130 | 8.550 | 8.120 | 8.380 | 8.327 | 48,317,894 |
| 2023-01-18 | 8.150 | 8.280 | 8.100 | 8.190 | 8.138 | 39,412,832 |
| 2023-01-17 | 7.830 | 8.560 | 7.780 | 8.340 | 8.287 | 76,104,651 |
| 2023-01-16 | 7.690 | 7.990 | 7.670 | 7.850 | 7.800 | 40,014,550 |
| 2023-01-13 | 7.530 | 7.630 | 7.480 | 7.620 | 7.572 | 21,710,995 |
| 2023-01-12 | 7.450 | 7.500 | 7.400 | 7.500 | 7.453 | 11,520,687 |
| 2023-01-11 | 7.530 | 7.550 | 7.430 | 7.430 | 7.383 | 10,220,271 |
| 2023-01-10 | 7.570 | 7.620 | 7.500 | 7.530 | 7.483 | 14,783,049 |
| 2023-01-09 | 7.480 | 7.620 | 7.470 | 7.540 | 7.492 | 17,401,845 |
| 2023-01-06 | 7.510 | 7.550 | 7.450 | 7.460 | 7.413 | 12,897,150 |
| 2023-01-05 | 7.480 | 7.560 | 7.450 | 7.530 | 7.483 | 19,887,111 |
| 2023-01-04 | 7.410 | 7.490 | 7.370 | 7.440 | 7.393 | 9,930,708 |
| 2023-01-03 | 7.370 | 7.450 | 7.220 | 7.440 | 7.393 | 13,470,906 |
| 2022-12-30 | 7.420 | 7.470 | 7.380 | 7.400 | 7.353 | 9,397,902 |
| 2022-12-29 | 7.370 | 7.440 | 7.340 | 7.410 | 7.363 | 9,781,337 |
| 2022-12-28 | 7.450 | 7.510 | 7.390 | 7.400 | 7.353 | 11,820,492 |
| 2022-12-27 | 7.520 | 7.590 | 7.470 | 7.500 | 7.453 | 14,403,649 |
| 2022-12-26 | 7.550 | 7.550 | 7.370 | 7.480 | 7.433 | 15,641,566 |
| 2022-12-23 | 7.340 | 7.600 | 7.320 | 7.520 | 7.473 | 18,119,472 |
| 2022-12-22 | 7.500 | 7.660 | 7.380 | 7.420 | 7.373 | 19,324,291 |
| 2022-12-21 | 7.530 | 7.590 | 7.380 | 7.450 | 7.403 | 13,565,243 |
| 2022-12-20 | 7.630 | 7.630 | 7.490 | 7.540 | 7.492 | 16,933,840 |
| 2022-12-19 | 8.010 | 8.060 | 7.580 | 7.630 | 7.582 | 32,629,139 |
| 2022-12-16 | 7.930 | 8.140 | 7.860 | 8.020 | 7.969 | 25,727,460 |
| 2022-12-15 | 7.950 | 8.040 | 7.870 | 7.980 | 7.930 | 31,745,739 |
| 2022-12-14 | 7.700 | 8.290 | 7.680 | 8.060 | 8.009 | 63,668,072 |
| 2022-12-13 | 7.720 | 7.770 | 7.700 | 7.710 | 7.661 | 10,324,256 |
| 2022-12-12 | 7.850 | 7.850 | 7.710 | 7.720 | 7.671 | 15,033,228 |
| 2022-12-09 | 7.890 | 7.920 | 7.790 | 7.880 | 7.830 | 17,212,965 |
| 2022-12-08 | 7.920 | 7.930 | 7.830 | 7.870 | 7.820 | 14,205,786 |
| 2022-12-07 | 7.980 | 8.030 | 7.870 | 7.930 | 7.880 | 23,410,575 |
| 2022-12-06 | 8.030 | 8.120 | 7.980 | 8.020 | 7.969 | 23,716,610 |
| 2022-12-05 | 7.990 | 8.100 | 7.920 | 8.070 | 8.019 | 39,585,377 |
| 2022-12-02 | 7.890 | 8.050 | 7.850 | 7.900 | 7.850 | 24,381,923 |
| 2022-12-01 | 8.070 | 8.180 | 7.880 | 7.890 | 7.840 | 40,554,643 |
| 2022-11-30 | 7.940 | 8.170 | 7.910 | 7.940 | 7.890 | 41,612,990 |
| 2022-11-29 | 7.710 | 8.000 | 7.700 | 7.950 | 7.900 | 41,984,612 |
| 2022-11-28 | 7.630 | 7.760 | 7.520 | 7.730 | 7.681 | 29,138,507 |
| 2022-11-25 | 7.630 | 8.030 | 7.620 | 7.840 | 7.791 | 47,847,375 |
| 2022-11-24 | 7.850 | 7.880 | 7.620 | 7.660 | 7.612 | 25,434,534 |
| 2022-11-23 | 7.800 | 7.890 | 7.640 | 7.750 | 7.701 | 43,246,068 |
| 2022-11-22 | 7.670 | 8.310 | 7.670 | 7.920 | 7.870 | 75,228,134 |
| 2022-11-21 | 7.770 | 7.770 | 7.610 | 7.680 | 7.632 | 19,736,573 |
| 2022-11-18 | 7.950 | 8.000 | 7.800 | 7.820 | 7.771 | 32,015,668 |
| 2022-11-17 | 7.800 | 8.030 | 7.750 | 7.980 | 7.930 | 39,173,197 |
| 2022-11-16 | 7.800 | 7.890 | 7.740 | 7.800 | 7.751 | 34,193,300 |
| 2022-11-15 | 7.580 | 8.010 | 7.540 | 7.880 | 7.830 | 57,125,999 |
| 2022-11-14 | 7.560 | 7.730 | 7.510 | 7.580 | 7.532 | 38,461,245 |
| 2022-11-11 | 7.550 | 7.650 | 7.450 | 7.520 | 7.473 | 41,707,807 |
| 2022-11-10 | 7.340 | 7.450 | 7.320 | 7.390 | 7.343 | 16,877,201 |
| 2022-11-09 | 7.480 | 7.520 | 7.380 | 7.380 | 7.333 | 16,457,053 |
| 2022-11-08 | 7.430 | 7.520 | 7.400 | 7.450 | 7.403 | 22,247,135 |
| 2022-11-07 | 7.330 | 7.650 | 7.300 | 7.510 | 7.463 | 47,470,822 |
| 2022-11-04 | 7.150 | 7.380 | 7.150 | 7.320 | 7.274 | 37,032,937 |
| 2022-11-03 | 7.230 | 7.240 | 7.120 | 7.160 | 7.115 | 21,493,333 |
| 2022-11-02 | 7.260 | 7.340 | 7.220 | 7.280 | 7.234 | 25,865,633 |
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.