Hongta Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.950	8.060	7.760	7.850	7.718	27,667,329
2022-05-05	8.160	8.380	8.140	8.140	8.003	49,791,701
2022-04-29	8.950	9.240	8.710	9.040	8.888	43,496,457
2022-04-28	9.080	9.080	8.450	8.600	8.455	34,062,694
2022-04-27	8.990	9.170	8.620	9.080	8.927	43,432,077
2022-04-26	10.590	10.750	9.390	9.390	9.232	64,710,008
2022-04-25	10.300	11.000	10.000	10.430	10.254	62,193,000
2022-04-22	10.680	11.150	10.490	10.510	10.333	50,392,027
2022-04-21	10.350	11.360	10.310	10.890	10.707	74,581,778
2022-04-20	10.510	10.740	10.300	10.490	10.313	31,636,047
2022-04-19	10.380	10.630	10.360	10.440	10.264	25,498,296
2022-04-18	10.550	10.730	10.290	10.380	10.205	37,191,509
2022-04-15	10.750	11.100	10.610	10.880	10.697	49,699,085
2022-04-14	10.850	11.190	10.700	10.980	10.795	70,450,945
2022-04-13	10.500	11.590	10.400	10.830	10.648	105,796,511
2022-04-12	9.850	10.770	9.780	10.770	10.589	78,004,158
2022-04-11	10.100	10.100	9.730	9.790	9.625	26,063,324
2022-04-08	9.970	10.310	9.900	10.210	10.038	37,218,234
2022-04-07	10.160	10.280	9.930	9.970	9.802	26,831,678
2022-04-06	10.210	10.410	10.100	10.200	10.028	34,313,430
2022-04-01	10.090	10.600	10.090	10.450	10.274	45,663,856
2022-03-31	10.770	10.940	10.360	10.380	10.205	79,631,690
2022-03-30	9.750	10.680	9.710	10.680	10.500	81,111,844
2022-03-29	9.430	9.960	9.430	9.710	9.546	33,554,587
2022-03-28	9.100	9.520	9.100	9.350	9.193	25,475,099
2022-03-25	9.200	10.100	9.200	9.590	9.429	42,614,241
2022-03-24	9.220	9.290	9.090	9.180	9.025	6,427,443
2022-03-23	9.240	9.350	9.240	9.300	9.143	5,001,210
2022-03-22	9.210	9.360	9.210	9.250	9.094	5,656,997
2022-03-21	9.410	9.410	9.230	9.280	9.124	7,738,012
2022-03-18	9.400	9.480	9.300	9.420	9.261	10,172,247
2022-03-17	9.570	9.600	9.330	9.400	9.242	16,650,399
2022-03-16	9.130	9.650	9.010	9.460	9.301	19,999,248
2022-03-15	9.120	9.420	8.900	8.950	8.799	14,521,967
2022-03-14	9.180	9.340	9.110	9.130	8.976	10,671,788
2022-03-11	8.840	9.450	8.740	9.290	9.134	17,118,222
2022-03-10	9.130	9.180	8.910	8.940	8.789	8,656,122
2022-03-09	9.440	9.500	8.550	9.010	8.858	14,217,675
2022-03-08	9.600	9.700	9.400	9.400	9.242	7,470,060
2022-03-07	9.690	9.740	9.610	9.620	9.458	7,430,856
2022-03-04	9.780	9.800	9.690	9.710	9.546	4,909,965
2022-03-03	9.810	9.880	9.760	9.820	9.655	6,305,070
2022-03-02	9.750	9.830	9.740	9.790	9.625	5,246,184
2022-03-01	9.840	9.930	9.710	9.800	9.635	7,132,257
2022-02-28	10.090	10.090	9.600	9.790	9.625	13,604,636
2022-02-25	10.300	10.380	10.200	10.210	10.038	6,817,859
2022-02-24	10.680	10.730	10.180	10.240	10.068	13,993,606
2022-02-23	10.650	10.760	10.650	10.730	10.549	6,250,189
2022-02-22	10.690	10.730	10.640	10.670	10.490	5,624,440
2022-02-21	10.640	10.750	10.630	10.740	10.559	5,462,824
2022-02-18	10.590	10.700	10.560	10.650	10.471	4,963,234
2022-02-17	10.740	10.760	10.630	10.640	10.461	5,532,608
2022-02-16	10.710	10.760	10.680	10.740	10.559	4,109,865
2022-02-15	10.650	10.710	10.630	10.680	10.500	4,156,610
2022-02-14	10.800	10.810	10.610	10.640	10.461	9,088,454
2022-02-11	10.870	10.990	10.820	10.880	10.697	7,755,146
2022-02-10	10.900	10.970	10.830	10.880	10.697	5,700,305
2022-02-09	10.930	10.970	10.840	10.950	10.766	7,244,963
2022-02-08	10.740	10.930	10.710	10.890	10.707	7,423,856
2022-02-07	10.940	10.940	10.700	10.730	10.549	5,438,103

← NewerPage 19 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.