Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.740 | 8.930 | 8.700 | 8.900 | 8.900 | 54,921,633 |
| 2025-07-18 | 8.860 | 8.930 | 8.710 | 8.760 | 8.760 | 45,788,625 |
| 2025-07-17 | 8.750 | 8.760 | 8.660 | 8.730 | 8.730 | 34,737,860 |
| 2025-07-16 | 8.690 | 8.770 | 8.640 | 8.750 | 8.750 | 40,178,648 |
| 2025-07-15 | 8.750 | 8.800 | 8.620 | 8.710 | 8.710 | 48,179,213 |
| 2025-07-14 | 8.880 | 8.950 | 8.710 | 8.750 | 8.750 | 71,045,671 |
| 2025-07-11 | 8.770 | 9.140 | 8.660 | 8.960 | 8.960 | 165,100,698 |
| 2025-07-10 | 8.520 | 9.020 | 8.470 | 8.900 | 8.900 | 142,346,936 |
| 2025-07-09 | 8.400 | 8.460 | 8.360 | 8.370 | 8.370 | 29,239,012 |
| 2025-07-08 | 8.400 | 8.440 | 8.350 | 8.420 | 8.420 | 33,216,050 |
| 2025-07-07 | 8.310 | 8.420 | 8.300 | 8.370 | 8.370 | 27,010,820 |
| 2025-07-04 | 8.420 | 8.590 | 8.380 | 8.400 | 8.400 | 58,216,712 |
| 2025-07-03 | 8.400 | 8.430 | 8.360 | 8.380 | 8.380 | 23,165,805 |
| 2025-07-02 | 8.400 | 8.420 | 8.330 | 8.370 | 8.370 | 20,470,445 |
| 2025-07-01 | 8.450 | 8.510 | 8.370 | 8.420 | 8.420 | 22,758,050 |
| 2025-06-30 | 8.540 | 8.580 | 8.390 | 8.470 | 8.470 | 37,552,734 |
| 2025-06-27 | 8.590 | 8.800 | 8.530 | 8.560 | 8.560 | 59,411,400 |
| 2025-06-26 | 8.580 | 8.720 | 8.430 | 8.600 | 8.600 | 75,377,074 |
| 2025-06-25 | 8.320 | 8.640 | 8.280 | 8.600 | 8.600 | 82,805,250 |
| 2025-06-24 | 8.060 | 8.370 | 8.050 | 8.300 | 8.300 | 46,717,166 |
| 2025-06-23 | 7.910 | 8.090 | 7.890 | 8.050 | 8.050 | 21,369,910 |
| 2025-06-20 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 15,279,160 |
| 2025-06-19 | 8.120 | 8.150 | 7.920 | 7.950 | 7.950 | 30,464,190 |
| 2025-06-18 | 8.220 | 8.220 | 8.080 | 8.140 | 8.140 | 24,222,884 |
| 2025-06-17 | 8.250 | 8.270 | 8.180 | 8.240 | 8.240 | 19,903,040 |
| 2025-06-16 | 8.120 | 8.220 | 8.100 | 8.220 | 8.220 | 23,440,210 |
| 2025-06-13 | 8.220 | 8.260 | 8.120 | 8.120 | 8.120 | 31,841,182 |
| 2025-06-12 | 8.240 | 8.370 | 8.220 | 8.270 | 8.270 | 34,353,919 |
| 2025-06-11 | 8.210 | 8.400 | 8.170 | 8.300 | 8.300 | 48,006,226 |
| 2025-06-10 | 8.330 | 8.330 | 8.100 | 8.190 | 8.190 | 45,736,641 |
| 2025-06-09 | 8.330 | 8.400 | 8.270 | 8.340 | 8.340 | 54,899,187 |
| 2025-06-06 | 8.330 | 8.370 | 8.210 | 8.230 | 8.230 | 33,112,572 |
| 2025-06-05 | 8.320 | 8.390 | 8.240 | 8.350 | 8.350 | 53,463,480 |
| 2025-06-04 | 8.220 | 8.360 | 8.220 | 8.330 | 8.330 | 56,009,783 |
| 2025-06-03 | 8.090 | 8.430 | 8.080 | 8.300 | 8.300 | 66,099,018 |
| 2025-05-30 | 8.110 | 8.300 | 8.070 | 8.130 | 8.130 | 56,014,288 |
| 2025-05-29 | 8.130 | 8.220 | 8.080 | 8.180 | 8.180 | 51,199,713 |
| 2025-05-28 | 8.170 | 8.360 | 8.110 | 8.170 | 8.170 | 43,374,591 |
| 2025-05-27 | 8.160 | 8.200 | 8.100 | 8.130 | 8.130 | 30,993,524 |
| 2025-05-26 | 8.150 | 8.240 | 8.080 | 8.190 | 8.190 | 49,243,430 |
| 2025-05-23 | 8.450 | 8.490 | 8.220 | 8.220 | 8.220 | 82,387,391 |
| 2025-05-22 | 8.390 | 8.650 | 8.350 | 8.520 | 8.520 | 79,377,305 |
| 2025-05-21 | 8.270 | 8.670 | 8.270 | 8.510 | 8.510 | 118,891,834 |
| 2025-05-20 | 8.400 | 8.540 | 8.250 | 8.340 | 8.340 | 87,300,573 |
| 2025-05-19 | 8.360 | 8.470 | 8.260 | 8.390 | 8.390 | 86,843,643 |
| 2025-05-16 | 8.310 | 8.650 | 8.160 | 8.470 | 8.470 | 143,141,307 |
| 2025-05-15 | 8.580 | 8.860 | 8.360 | 8.380 | 8.380 | 219,462,715 |
| 2025-05-14 | 7.620 | 8.350 | 7.570 | 8.350 | 8.350 | 112,507,271 |
| 2025-05-13 | 7.650 | 7.670 | 7.520 | 7.590 | 7.590 | 15,754,010 |
| 2025-05-12 | 7.480 | 7.590 | 7.440 | 7.580 | 7.580 | 16,686,403 |
| 2025-05-09 | 7.560 | 7.580 | 7.470 | 7.540 | 7.540 | 13,484,016 |
| 2025-05-08 | 7.530 | 7.590 | 7.510 | 7.570 | 7.570 | 13,246,170 |
| 2025-05-07 | 7.680 | 7.750 | 7.540 | 7.560 | 7.560 | 20,100,274 |
| 2025-05-06 | 7.470 | 7.580 | 7.460 | 7.530 | 7.530 | 20,668,796 |
| 2025-04-30 | 7.410 | 7.500 | 7.380 | 7.380 | 7.380 | 18,680,292 |
| 2025-04-29 | 7.370 | 7.400 | 7.320 | 7.370 | 7.370 | 7,825,820 |
| 2025-04-28 | 7.440 | 7.460 | 7.300 | 7.340 | 7.340 | 11,589,150 |
| 2025-04-25 | 7.400 | 7.490 | 7.400 | 7.440 | 7.440 | 11,458,459 |
| 2025-04-24 | 7.450 | 7.470 | 7.370 | 7.390 | 7.390 | 10,715,829 |
| 2025-04-23 | 7.480 | 7.500 | 7.410 | 7.430 | 7.430 | 9,070,070 |
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.