Hongta Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.640	10.880	10.600	10.630	10.451	7,476,896
2022-01-27	10.950	11.020	10.550	10.580	10.402	9,805,560
2022-01-26	10.820	11.060	10.820	10.990	10.805	8,479,773
2022-01-25	11.310	11.440	10.800	10.810	10.628	15,559,429
2022-01-24	11.510	11.600	11.350	11.370	11.179	9,111,333
2022-01-21	11.710	11.740	11.530	11.550	11.355	12,412,673
2022-01-20	11.550	11.830	11.510	11.710	11.513	22,602,652
2022-01-19	11.550	11.600	11.410	11.520	11.326	10,339,313
2022-01-18	11.440	11.680	11.370	11.520	11.326	15,206,758
2022-01-17	11.580	11.600	11.360	11.430	11.238	12,436,790
2022-01-14	11.450	11.590	11.370	11.550	11.355	12,009,585
2022-01-13	11.590	11.650	11.510	11.510	11.316	9,439,894
2022-01-12	11.580	11.650	11.510	11.600	11.405	10,328,882
2022-01-11	11.580	11.700	11.540	11.580	11.385	11,981,112
2022-01-10	11.680	11.690	11.460	11.580	11.385	25,041,451
2022-01-07	12.180	12.220	11.900	11.930	11.729	20,077,935
2022-01-06	12.160	12.350	12.030	12.110	11.906	33,330,532
2022-01-05	11.970	12.580	11.920	12.190	11.985	44,723,722
2022-01-04	11.940	12.030	11.820	12.000	11.798	20,420,500
2021-12-31	11.920	12.060	11.830	11.920	11.719	23,924,330
2021-12-30	11.780	12.190	11.780	11.920	11.719	36,757,051
2021-12-29	12.660	12.660	11.840	11.910	11.709	60,362,139
2021-12-28	11.310	12.410	11.290	12.410	12.201	54,120,076
2021-12-27	11.240	11.370	11.210	11.280	11.090	4,296,193
2021-12-24	11.450	11.490	11.240	11.240	11.051	7,753,010
2021-12-23	11.500	11.550	11.410	11.450	11.257	5,600,600
2021-12-22	11.530	11.570	11.460	11.500	11.306	6,457,207
2021-12-21	11.430	11.560	11.320	11.550	11.355	9,781,217
2021-12-20	11.490	11.550	11.380	11.390	11.198	8,251,211
2021-12-17	11.680	11.690	11.500	11.530	11.336	10,460,747
2021-12-16	11.580	11.650	11.510	11.620	11.424	9,061,353
2021-12-15	11.480	11.620	11.460	11.540	11.346	8,917,852
2021-12-14	11.400	11.550	11.380	11.450	11.257	9,348,741
2021-12-13	11.780	11.850	11.520	11.530	11.336	18,598,606
2021-12-10	11.630	11.720	11.550	11.620	11.424	16,655,462
2021-12-09	11.540	11.930	11.480	11.750	11.552	27,756,383
2021-12-08	11.370	11.570	11.280	11.540	11.346	13,036,660
2021-12-07	11.480	11.550	11.280	11.350	11.159	10,812,130
2021-12-06	11.450	11.630	11.360	11.390	11.198	17,897,808
2021-12-03	11.390	11.430	11.280	11.390	11.198	8,712,785
2021-12-02	11.330	11.420	11.290	11.380	11.188	8,755,366
2021-12-01	11.180	11.350	11.160	11.330	11.139	7,747,766
2021-11-30	11.200	11.250	11.140	11.180	10.992	5,237,916
2021-11-29	11.150	11.240	11.100	11.170	10.982	5,402,260
2021-11-26	11.280	11.340	11.260	11.280	11.090	4,893,368
2021-11-25	11.340	11.400	11.260	11.280	11.090	6,957,942
2021-11-24	11.390	11.440	11.300	11.320	11.129	6,267,796
2021-11-23	11.330	11.490	11.290	11.380	11.188	10,060,903
2021-11-22	11.290	11.440	11.220	11.330	11.139	8,956,982
2021-11-19	11.060	11.310	11.020	11.250	11.061	8,271,087
2021-11-18	11.220	11.260	11.090	11.090	10.903	7,035,887
2021-11-17	11.270	11.290	11.230	11.240	11.051	4,128,089
2021-11-16	11.310	11.360	11.210	11.250	11.061	5,976,499
2021-11-15	11.400	11.480	11.300	11.340	11.149	6,110,759
2021-11-12	11.400	11.400	11.280	11.320	11.129	6,265,391
2021-11-11	11.200	11.440	11.190	11.390	11.198	11,947,196
2021-11-10	11.280	11.320	11.180	11.250	11.061	5,707,646
2021-11-09	11.280	11.290	11.190	11.270	11.080	5,660,055
2021-11-08	11.240	11.340	11.170	11.260	11.070	6,853,152
2021-11-05	11.250	11.280	11.150	11.190	11.002	4,941,320

← NewerPage 20 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.