Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.120 | 8.200 | 8.050 | 8.130 | 8.130 | 29,911,025 |
| 2025-01-17 | 8.000 | 8.090 | 7.970 | 8.080 | 8.080 | 25,896,849 |
| 2025-01-16 | 8.100 | 8.170 | 7.950 | 8.030 | 8.030 | 30,071,650 |
| 2025-01-15 | 8.150 | 8.190 | 8.030 | 8.070 | 8.070 | 34,305,780 |
| 2025-01-14 | 7.960 | 8.170 | 7.880 | 8.170 | 8.170 | 52,949,323 |
| 2025-01-13 | 7.720 | 7.900 | 7.700 | 7.900 | 7.900 | 39,605,051 |
| 2025-01-10 | 7.850 | 8.240 | 7.850 | 7.940 | 7.940 | 68,548,225 |
| 2025-01-09 | 7.770 | 7.880 | 7.710 | 7.800 | 7.800 | 27,256,512 |
| 2025-01-08 | 7.920 | 7.920 | 7.600 | 7.840 | 7.840 | 44,246,779 |
| 2025-01-07 | 7.890 | 8.040 | 7.830 | 7.980 | 7.980 | 39,074,813 |
| 2025-01-06 | 7.760 | 8.180 | 7.720 | 8.000 | 8.000 | 56,600,157 |
| 2025-01-03 | 8.000 | 8.010 | 7.650 | 7.690 | 7.690 | 36,527,055 |
| 2025-01-02 | 8.520 | 8.530 | 7.880 | 7.980 | 7.980 | 63,356,716 |
| 2024-12-31 | 9.050 | 9.050 | 8.470 | 8.490 | 8.490 | 70,227,707 |
| 2024-12-30 | 8.800 | 9.090 | 8.730 | 9.020 | 9.020 | 79,628,551 |
| 2024-12-27 | 8.540 | 9.060 | 8.520 | 8.870 | 8.870 | 90,775,425 |
| 2024-12-26 | 8.440 | 8.540 | 8.410 | 8.540 | 8.540 | 17,712,952 |
| 2024-12-25 | 8.480 | 8.540 | 8.360 | 8.440 | 8.440 | 16,521,192 |
| 2024-12-24 | 8.340 | 8.490 | 8.310 | 8.480 | 8.480 | 20,141,073 |
| 2024-12-23 | 8.470 | 8.510 | 8.280 | 8.310 | 8.310 | 17,438,088 |
| 2024-12-20 | 8.430 | 8.500 | 8.410 | 8.450 | 8.450 | 15,256,496 |
| 2024-12-19 | 8.350 | 8.440 | 8.320 | 8.430 | 8.430 | 15,633,369 |
| 2024-12-18 | 8.490 | 8.560 | 8.420 | 8.440 | 8.440 | 16,728,320 |
| 2024-12-17 | 8.490 | 8.550 | 8.430 | 8.460 | 8.460 | 17,756,537 |
| 2024-12-16 | 8.600 | 8.630 | 8.470 | 8.500 | 8.500 | 17,872,660 |
| 2024-12-13 | 8.730 | 8.740 | 8.570 | 8.580 | 8.580 | 29,232,321 |
| 2024-12-12 | 8.620 | 8.860 | 8.590 | 8.760 | 8.760 | 29,727,346 |
| 2024-12-11 | 8.660 | 8.750 | 8.590 | 8.630 | 8.630 | 21,983,450 |
| 2024-12-10 | 8.970 | 9.000 | 8.650 | 8.660 | 8.660 | 46,772,068 |
| 2024-12-09 | 8.650 | 8.730 | 8.480 | 8.570 | 8.570 | 22,764,389 |
| 2024-12-06 | 8.640 | 8.760 | 8.550 | 8.690 | 8.690 | 29,325,089 |
| 2024-12-05 | 8.460 | 8.640 | 8.450 | 8.610 | 8.610 | 23,134,264 |
| 2024-12-04 | 8.580 | 8.650 | 8.440 | 8.480 | 8.480 | 22,511,690 |
| 2024-12-03 | 8.560 | 8.640 | 8.480 | 8.600 | 8.600 | 25,539,850 |
| 2024-12-02 | 8.390 | 8.650 | 8.380 | 8.580 | 8.580 | 34,963,019 |
| 2024-11-29 | 8.350 | 8.710 | 8.280 | 8.480 | 8.480 | 43,793,121 |
| 2024-11-28 | 8.420 | 8.440 | 8.320 | 8.350 | 8.350 | 30,312,902 |
| 2024-11-27 | 8.290 | 8.420 | 8.210 | 8.420 | 8.420 | 25,189,842 |
| 2024-11-26 | 8.270 | 8.430 | 8.230 | 8.270 | 8.270 | 21,009,594 |
| 2024-11-25 | 8.270 | 8.300 | 8.140 | 8.280 | 8.280 | 25,510,480 |
| 2024-11-22 | 8.630 | 8.630 | 8.200 | 8.220 | 8.220 | 35,814,288 |
| 2024-11-21 | 8.630 | 8.700 | 8.560 | 8.640 | 8.640 | 29,798,222 |
| 2024-11-20 | 8.610 | 8.670 | 8.520 | 8.610 | 8.610 | 30,593,090 |
| 2024-11-19 | 8.640 | 8.700 | 8.420 | 8.650 | 8.650 | 45,410,309 |
| 2024-11-18 | 8.700 | 8.920 | 8.560 | 8.640 | 8.640 | 48,754,148 |
| 2024-11-15 | 8.850 | 8.920 | 8.560 | 8.560 | 8.560 | 36,736,334 |
| 2024-11-14 | 8.960 | 9.080 | 8.830 | 8.850 | 8.850 | 32,265,500 |
| 2024-11-13 | 8.950 | 9.110 | 8.880 | 9.000 | 9.000 | 41,761,137 |
| 2024-11-12 | 9.170 | 9.300 | 8.900 | 9.010 | 9.010 | 53,732,801 |
| 2024-11-11 | 9.080 | 9.230 | 9.040 | 9.210 | 9.210 | 48,628,040 |
| 2024-11-08 | 9.670 | 9.750 | 9.180 | 9.220 | 9.220 | 88,467,470 |
| 2024-11-07 | 8.900 | 9.850 | 8.830 | 9.550 | 9.550 | 127,139,100 |
| 2024-11-06 | 9.270 | 9.370 | 9.000 | 9.060 | 9.060 | 98,788,975 |
| 2024-11-05 | 8.940 | 9.470 | 8.780 | 9.280 | 9.280 | 115,107,830 |
| 2024-11-04 | 8.990 | 9.010 | 8.740 | 9.010 | 9.010 | 102,546,437 |
| 2024-11-01 | 8.560 | 8.990 | 8.430 | 8.770 | 8.770 | 130,808,635 |
| 2024-10-31 | 8.380 | 8.660 | 8.310 | 8.470 | 8.470 | 90,381,535 |
| 2024-10-30 | 8.230 | 8.370 | 8.210 | 8.330 | 8.330 | 37,572,774 |
| 2024-10-29 | 8.490 | 8.570 | 8.270 | 8.290 | 8.290 | 53,807,630 |
| 2024-10-28 | 8.370 | 8.430 | 8.310 | 8.430 | 8.430 | 47,028,321 |
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.