Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.150 | 7.320 | 7.140 | 7.310 | 7.264 | 29,566,072 |
| 2022-10-31 | 7.000 | 7.310 | 6.880 | 7.140 | 7.095 | 36,087,050 |
| 2022-10-28 | 7.650 | 7.770 | 7.360 | 7.440 | 7.393 | 36,053,218 |
| 2022-10-27 | 7.860 | 7.940 | 7.720 | 7.720 | 7.671 | 36,096,828 |
| 2022-10-26 | 7.870 | 8.060 | 7.770 | 7.860 | 7.810 | 50,596,026 |
| 2022-10-25 | 7.870 | 8.070 | 7.710 | 7.850 | 7.800 | 55,208,828 |
| 2022-10-24 | 8.400 | 8.650 | 8.000 | 8.060 | 8.009 | 110,059,600 |
| 2022-10-21 | 8.750 | 8.880 | 8.420 | 8.420 | 8.367 | 139,973,927 |
| 2022-10-20 | 7.560 | 8.260 | 7.510 | 8.070 | 8.019 | 83,331,190 |
| 2022-10-19 | 7.580 | 7.600 | 7.500 | 7.510 | 7.463 | 7,098,268 |
| 2022-10-18 | 7.670 | 7.680 | 7.560 | 7.580 | 7.532 | 9,054,585 |
| 2022-10-17 | 7.460 | 7.650 | 7.460 | 7.630 | 7.582 | 9,991,306 |
| 2022-10-14 | 7.520 | 7.620 | 7.490 | 7.550 | 7.502 | 12,036,458 |
| 2022-10-13 | 7.380 | 7.510 | 7.360 | 7.470 | 7.423 | 9,975,926 |
| 2022-10-12 | 7.300 | 7.450 | 7.250 | 7.440 | 7.393 | 9,941,045 |
| 2022-10-11 | 7.230 | 7.370 | 7.190 | 7.290 | 7.244 | 7,978,268 |
| 2022-10-10 | 7.310 | 7.360 | 7.170 | 7.190 | 7.145 | 9,840,781 |
| 2022-09-30 | 7.380 | 7.470 | 7.300 | 7.320 | 7.274 | 8,315,857 |
| 2022-09-29 | 7.540 | 7.640 | 7.350 | 7.370 | 7.324 | 11,381,727 |
| 2022-09-28 | 7.560 | 7.730 | 7.510 | 7.510 | 7.463 | 12,761,749 |
| 2022-09-27 | 7.540 | 7.610 | 7.480 | 7.600 | 7.552 | 9,073,716 |
| 2022-09-26 | 7.580 | 7.700 | 7.470 | 7.470 | 7.423 | 12,713,072 |
| 2022-09-23 | 7.740 | 7.790 | 7.620 | 7.630 | 7.582 | 10,426,239 |
| 2022-09-22 | 7.680 | 7.770 | 7.650 | 7.740 | 7.691 | 7,832,770 |
| 2022-09-21 | 7.700 | 7.810 | 7.530 | 7.740 | 7.691 | 10,803,431 |
| 2022-09-20 | 7.720 | 7.780 | 7.660 | 7.710 | 7.661 | 11,544,566 |
| 2022-09-19 | 7.750 | 7.760 | 7.590 | 7.670 | 7.622 | 15,390,482 |
| 2022-09-16 | 8.230 | 8.260 | 7.670 | 7.760 | 7.711 | 35,904,397 |
| 2022-09-15 | 8.380 | 8.440 | 8.210 | 8.260 | 8.208 | 16,154,823 |
| 2022-09-14 | 8.340 | 8.420 | 8.310 | 8.350 | 8.297 | 13,601,607 |
| 2022-09-13 | 8.500 | 8.570 | 8.430 | 8.450 | 8.397 | 15,166,330 |
| 2022-09-09 | 8.380 | 8.510 | 8.310 | 8.460 | 8.407 | 16,492,862 |
| 2022-09-08 | 8.450 | 8.490 | 8.320 | 8.360 | 8.307 | 12,250,445 |
| 2022-09-07 | 8.480 | 8.540 | 8.420 | 8.440 | 8.387 | 12,091,671 |
| 2022-09-06 | 8.390 | 8.550 | 8.360 | 8.510 | 8.456 | 19,133,868 |
| 2022-09-05 | 8.310 | 8.370 | 8.240 | 8.360 | 8.307 | 12,387,332 |
| 2022-09-02 | 8.310 | 8.390 | 8.200 | 8.270 | 8.218 | 15,822,474 |
| 2022-09-01 | 8.430 | 8.530 | 8.320 | 8.320 | 8.268 | 17,961,833 |
| 2022-08-31 | 8.450 | 8.570 | 8.370 | 8.460 | 8.407 | 26,117,749 |
| 2022-08-30 | 8.400 | 8.480 | 8.310 | 8.430 | 8.377 | 17,342,419 |
| 2022-08-29 | 8.420 | 8.460 | 8.340 | 8.410 | 8.357 | 14,203,669 |
| 2022-08-26 | 8.610 | 8.660 | 8.460 | 8.490 | 8.436 | 20,963,272 |
| 2022-08-25 | 8.550 | 8.740 | 8.430 | 8.630 | 8.576 | 29,187,786 |
| 2022-08-24 | 8.800 | 9.050 | 8.520 | 8.530 | 8.476 | 39,616,370 |
| 2022-08-23 | 8.710 | 8.930 | 8.670 | 8.800 | 8.744 | 28,384,829 |
| 2022-08-22 | 8.830 | 8.860 | 8.660 | 8.720 | 8.665 | 24,694,442 |
| 2022-08-19 | 8.900 | 9.090 | 8.820 | 8.830 | 8.774 | 39,140,500 |
| 2022-08-18 | 8.650 | 9.260 | 8.610 | 8.950 | 8.894 | 53,646,948 |
| 2022-08-17 | 8.500 | 8.780 | 8.480 | 8.700 | 8.645 | 29,487,200 |
| 2022-08-16 | 8.590 | 8.670 | 8.510 | 8.540 | 8.486 | 18,933,115 |
| 2022-08-15 | 8.750 | 8.760 | 8.520 | 8.530 | 8.476 | 23,974,768 |
| 2022-08-12 | 8.760 | 8.890 | 8.730 | 8.790 | 8.735 | 26,810,267 |
| 2022-08-11 | 8.490 | 8.960 | 8.400 | 8.900 | 8.844 | 46,002,424 |
| 2022-08-10 | 8.400 | 8.510 | 8.320 | 8.360 | 8.307 | 16,124,808 |
| 2022-08-09 | 8.580 | 8.590 | 8.390 | 8.430 | 8.377 | 17,479,360 |
| 2022-08-08 | 8.660 | 8.670 | 8.490 | 8.580 | 8.526 | 17,186,939 |
| 2022-08-05 | 8.580 | 8.720 | 8.450 | 8.710 | 8.655 | 19,049,992 |
| 2022-08-04 | 8.470 | 8.660 | 8.410 | 8.560 | 8.506 | 13,619,293 |
| 2022-08-03 | 8.500 | 8.630 | 8.330 | 8.350 | 8.297 | 12,788,939 |
| 2022-08-02 | 8.750 | 8.780 | 8.500 | 8.510 | 8.456 | 15,924,625 |
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.