Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.480 | 7.500 | 7.440 | 7.450 | 7.450 | 10,674,434 |
| 2025-04-21 | 7.430 | 7.480 | 7.390 | 7.470 | 7.470 | 9,902,434 |
| 2025-04-18 | 7.390 | 7.450 | 7.340 | 7.430 | 7.430 | 10,788,762 |
| 2025-04-17 | 7.370 | 7.420 | 7.330 | 7.370 | 7.370 | 12,611,797 |
| 2025-04-16 | 7.380 | 7.410 | 7.270 | 7.380 | 7.380 | 12,960,750 |
| 2025-04-15 | 7.440 | 7.450 | 7.380 | 7.410 | 7.410 | 8,438,480 |
| 2025-04-14 | 7.460 | 7.480 | 7.400 | 7.430 | 7.430 | 12,565,228 |
| 2025-04-11 | 7.390 | 7.460 | 7.360 | 7.400 | 7.400 | 15,542,749 |
| 2025-04-10 | 7.340 | 7.470 | 7.290 | 7.410 | 7.410 | 25,154,152 |
| 2025-04-09 | 7.090 | 7.330 | 6.990 | 7.260 | 7.260 | 32,152,767 |
| 2025-04-08 | 7.150 | 7.270 | 7.080 | 7.170 | 7.170 | 26,296,990 |
| 2025-04-07 | 7.480 | 7.550 | 7.060 | 7.100 | 7.100 | 43,794,770 |
| 2025-04-03 | 7.770 | 7.890 | 7.740 | 7.840 | 7.840 | 17,713,827 |
| 2025-04-02 | 7.790 | 7.850 | 7.760 | 7.820 | 7.820 | 16,584,815 |
| 2025-04-01 | 7.800 | 7.850 | 7.750 | 7.790 | 7.790 | 21,054,047 |
| 2025-03-31 | 7.990 | 7.990 | 7.750 | 7.800 | 7.800 | 32,412,873 |
| 2025-03-28 | 7.930 | 8.050 | 7.920 | 8.010 | 8.010 | 25,043,209 |
| 2025-03-27 | 7.920 | 8.100 | 7.900 | 7.950 | 7.950 | 26,657,348 |
| 2025-03-26 | 7.920 | 7.950 | 7.890 | 7.910 | 7.910 | 11,313,399 |
| 2025-03-25 | 7.940 | 7.950 | 7.860 | 7.900 | 7.900 | 12,519,011 |
| 2025-03-24 | 7.980 | 7.980 | 7.850 | 7.920 | 7.920 | 16,870,676 |
| 2025-03-21 | 8.060 | 8.130 | 7.920 | 7.950 | 7.950 | 24,255,223 |
| 2025-03-20 | 8.150 | 8.170 | 8.090 | 8.110 | 8.110 | 14,780,960 |
| 2025-03-19 | 8.100 | 8.190 | 8.090 | 8.150 | 8.150 | 19,376,065 |
| 2025-03-18 | 8.250 | 8.330 | 8.140 | 8.170 | 8.170 | 38,273,377 |
| 2025-03-17 | 8.150 | 8.160 | 8.100 | 8.120 | 8.120 | 19,027,893 |
| 2025-03-14 | 7.970 | 8.200 | 7.960 | 8.150 | 8.150 | 45,715,604 |
| 2025-03-13 | 7.990 | 8.070 | 7.900 | 7.950 | 7.950 | 16,450,913 |
| 2025-03-12 | 7.970 | 8.110 | 7.940 | 8.020 | 8.020 | 24,527,196 |
| 2025-03-11 | 7.850 | 7.970 | 7.820 | 7.950 | 7.950 | 14,314,985 |
| 2025-03-10 | 7.940 | 7.950 | 7.870 | 7.910 | 7.910 | 12,561,200 |
| 2025-03-07 | 8.020 | 8.020 | 7.920 | 7.940 | 7.940 | 19,260,629 |
| 2025-03-06 | 7.920 | 8.060 | 7.900 | 8.050 | 8.050 | 28,642,903 |
| 2025-03-05 | 7.900 | 7.920 | 7.800 | 7.880 | 7.880 | 14,326,605 |
| 2025-03-04 | 7.900 | 7.950 | 7.870 | 7.900 | 7.900 | 11,725,061 |
| 2025-03-03 | 7.930 | 7.990 | 7.860 | 7.880 | 7.880 | 20,100,343 |
| 2025-02-28 | 8.070 | 8.190 | 7.870 | 7.880 | 7.880 | 28,144,678 |
| 2025-02-27 | 8.070 | 8.160 | 7.990 | 8.130 | 8.130 | 28,037,538 |
| 2025-02-26 | 8.020 | 8.160 | 7.980 | 8.160 | 8.160 | 27,750,712 |
| 2025-02-25 | 8.060 | 8.090 | 7.980 | 8.000 | 8.000 | 17,825,790 |
| 2025-02-24 | 8.160 | 8.210 | 8.090 | 8.140 | 8.140 | 21,785,187 |
| 2025-02-21 | 8.040 | 8.190 | 7.950 | 8.170 | 8.170 | 33,663,561 |
| 2025-02-20 | 8.010 | 8.050 | 7.970 | 8.020 | 8.020 | 13,933,074 |
| 2025-02-19 | 7.970 | 8.050 | 7.930 | 8.020 | 8.020 | 19,988,322 |
| 2025-02-18 | 8.180 | 8.200 | 7.950 | 7.970 | 7.970 | 26,001,341 |
| 2025-02-17 | 8.260 | 8.280 | 8.160 | 8.230 | 8.230 | 26,482,742 |
| 2025-02-14 | 8.170 | 8.260 | 8.150 | 8.210 | 8.210 | 22,552,805 |
| 2025-02-13 | 8.220 | 8.280 | 8.130 | 8.140 | 8.140 | 25,011,603 |
| 2025-02-12 | 8.110 | 8.240 | 8.080 | 8.240 | 8.240 | 22,324,660 |
| 2025-02-11 | 8.220 | 8.230 | 8.070 | 8.130 | 8.130 | 20,451,370 |
| 2025-02-10 | 8.190 | 8.230 | 8.140 | 8.220 | 8.220 | 26,453,436 |
| 2025-02-07 | 8.020 | 8.330 | 7.990 | 8.190 | 8.190 | 45,231,087 |
| 2025-02-06 | 7.880 | 8.040 | 7.850 | 8.040 | 8.040 | 23,902,344 |
| 2025-02-05 | 7.880 | 7.950 | 7.870 | 7.910 | 7.910 | 16,254,214 |
| 2025-01-27 | 8.080 | 8.110 | 7.860 | 7.870 | 7.870 | 26,427,896 |
| 2025-01-24 | 8.010 | 8.090 | 7.980 | 8.050 | 8.050 | 29,342,552 |
| 2025-01-23 | 8.120 | 8.260 | 8.010 | 8.020 | 8.020 | 45,983,088 |
| 2025-01-22 | 8.000 | 8.020 | 7.940 | 7.970 | 7.970 | 22,473,423 |
| 2025-01-21 | 8.130 | 8.160 | 7.890 | 8.030 | 8.030 | 45,034,196 |
| 2025-01-20 | 8.120 | 8.200 | 8.050 | 8.130 | 8.130 | 29,911,025 |
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.