Hongta Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.790	8.910	8.700	8.880	8.824	10,884,466
2022-07-29	8.930	8.970	8.820	8.820	8.764	14,780,930
2022-07-28	8.760	9.070	8.710	8.930	8.874	22,596,784
2022-07-27	8.470	8.880	8.470	8.740	8.685	21,494,740
2022-07-26	8.420	8.560	8.390	8.520	8.466	15,988,151
2022-07-25	8.950	8.950	8.240	8.450	8.397	31,251,453
2022-07-22	9.230	9.360	9.080	9.160	9.102	23,810,838
2022-07-21	9.180	9.300	9.110	9.220	9.162	22,518,924
2022-07-20	9.220	9.340	9.120	9.180	9.122	21,263,325
2022-07-19	9.010	9.350	8.950	9.240	9.182	31,373,246
2022-07-18	8.870	9.140	8.820	9.040	8.983	23,850,940
2022-07-15	8.910	9.330	8.860	8.940	8.884	38,234,886
2022-07-14	8.980	8.990	8.800	8.800	8.744	15,819,018
2022-07-13	8.980	9.120	8.950	8.970	8.913	14,847,240
2022-07-12	8.980	9.220	8.900	9.040	8.983	24,074,886
2022-07-11	8.890	9.050	8.870	8.970	8.913	12,869,276
2022-07-08	9.060	9.170	8.960	8.970	8.913	15,995,328
2022-07-07	9.160	9.230	9.050	9.060	9.003	20,372,645
2022-07-06	9.110	9.390	9.050	9.190	9.132	27,770,473
2022-07-05	9.350	9.390	8.980	9.150	9.092	27,150,718
2022-07-04	9.100	9.430	8.870	9.340	9.281	36,771,576
2022-07-01	9.090	9.360	9.050	9.190	9.132	32,498,616
2022-06-30	9.090	9.270	9.060	9.130	9.072	25,985,177
2022-06-29	9.380	9.470	9.050	9.110	9.053	39,908,916
2022-06-28	9.370	9.450	9.210	9.400	9.341	37,496,184
2022-06-27	9.550	9.550	9.270	9.340	9.281	36,709,351
2022-06-24	9.420	9.680	9.270	9.410	9.351	46,107,586
2022-06-23	9.300	9.820	9.180	9.510	9.450	78,038,722
2022-06-22	9.890	9.890	9.460	9.460	9.301	63,636,000
2022-06-21	9.830	10.250	9.720	9.940	9.773	87,694,819
2022-06-20	10.110	11.300	9.990	10.180	10.009	139,685,525
2022-06-17	9.100	10.270	9.100	10.270	10.097	97,890,000
2022-06-16	9.730	9.890	9.270	9.340	9.183	93,643,428
2022-06-15	9.510	10.020	9.510	10.020	9.851	110,163,220
2022-06-14	8.230	9.110	8.200	9.110	8.957	62,771,259
2022-06-13	8.240	8.420	8.200	8.280	8.141	26,120,228
2022-06-10	8.220	8.450	8.070	8.370	8.229	39,548,121
2022-06-09	8.250	8.460	8.150	8.220	8.082	38,902,899
2022-06-08	8.080	8.280	8.060	8.210	8.072	24,151,772
2022-06-07	8.130	8.280	8.070	8.100	7.964	23,123,641
2022-06-06	7.940	8.190	7.900	8.120	7.983	23,660,660
2022-06-02	7.850	7.990	7.790	7.960	7.826	15,807,620
2022-06-01	7.880	7.980	7.850	7.880	7.747	12,161,229
2022-05-31	7.840	7.940	7.820	7.910	7.777	14,126,394
2022-05-30	7.950	7.980	7.790	7.880	7.747	11,229,717
2022-05-27	8.000	8.020	7.820	7.880	7.747	14,493,846
2022-05-26	7.860	8.110	7.760	7.950	7.816	18,699,120
2022-05-25	7.870	7.900	7.770	7.860	7.728	12,585,189
2022-05-24	8.110	8.240	7.820	7.830	7.698	22,768,593
2022-05-23	7.920	8.350	7.910	8.160	8.023	31,280,757
2022-05-20	7.820	7.980	7.810	7.960	7.826	22,404,482
2022-05-19	7.770	7.830	7.710	7.820	7.688	13,364,987
2022-05-18	7.890	7.950	7.840	7.870	7.737	15,486,859
2022-05-17	7.910	7.940	7.780	7.890	7.757	17,046,916
2022-05-16	7.840	8.030	7.810	7.980	7.846	24,784,996
2022-05-13	7.880	7.920	7.760	7.800	7.669	15,196,142
2022-05-12	7.840	7.950	7.760	7.840	7.708	18,770,248
2022-05-11	7.940	8.090	7.860	7.880	7.747	29,660,416
2022-05-10	7.840	7.980	7.760	7.930	7.796	21,651,049
2022-05-09	7.760	7.920	7.750	7.850	7.718	15,277,379

← NewerPage 18 of 21 · 1,212 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.