Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.260 | 8.440 | 8.240 | 8.350 | 8.350 | 47,816,200 |
| 2024-10-24 | 8.230 | 8.310 | 8.170 | 8.260 | 8.260 | 41,662,630 |
| 2024-10-23 | 8.320 | 8.440 | 8.230 | 8.250 | 8.250 | 59,979,546 |
| 2024-10-22 | 8.280 | 8.350 | 8.210 | 8.300 | 8.300 | 47,284,760 |
| 2024-10-21 | 8.400 | 8.470 | 8.230 | 8.280 | 8.280 | 94,854,260 |
| 2024-10-18 | 8.020 | 8.800 | 8.010 | 8.530 | 8.530 | 129,154,688 |
| 2024-10-17 | 8.260 | 8.350 | 8.030 | 8.070 | 8.070 | 68,153,870 |
| 2024-10-16 | 8.150 | 8.450 | 8.140 | 8.200 | 8.200 | 79,179,423 |
| 2024-10-15 | 8.460 | 8.640 | 8.310 | 8.340 | 8.340 | 117,042,323 |
| 2024-10-14 | 9.160 | 9.250 | 8.240 | 8.870 | 8.870 | 222,905,275 |
| 2024-10-11 | 8.500 | 9.160 | 8.450 | 9.160 | 9.160 | 171,835,247 |
| 2024-10-10 | 8.720 | 8.950 | 8.100 | 8.380 | 8.380 | 83,439,408 |
| 2024-10-09 | 9.300 | 9.630 | 8.690 | 8.690 | 8.690 | 133,545,470 |
| 2024-10-08 | 9.660 | 9.660 | 9.010 | 9.660 | 9.660 | 110,553,416 |
| 2024-09-30 | 8.620 | 8.780 | 8.310 | 8.780 | 8.780 | 119,679,271 |
| 2024-09-27 | 7.730 | 7.990 | 7.530 | 7.980 | 7.980 | 60,443,213 |
| 2024-09-26 | 7.120 | 7.500 | 7.080 | 7.490 | 7.490 | 58,465,149 |
| 2024-09-25 | 7.140 | 7.340 | 7.120 | 7.140 | 7.140 | 56,288,903 |
| 2024-09-24 | 6.840 | 7.090 | 6.790 | 7.080 | 7.080 | 36,521,909 |
| 2024-09-23 | 6.840 | 6.870 | 6.760 | 6.770 | 6.770 | 9,782,541 |
| 2024-09-20 | 6.770 | 6.820 | 6.740 | 6.800 | 6.800 | 11,212,380 |
| 2024-09-19 | 6.720 | 6.840 | 6.670 | 6.780 | 6.780 | 16,240,737 |
| 2024-09-18 | 6.660 | 6.730 | 6.540 | 6.690 | 6.690 | 18,386,395 |
| 2024-09-13 | 6.670 | 6.880 | 6.640 | 6.700 | 6.700 | 22,722,430 |
| 2024-09-12 | 6.610 | 6.680 | 6.580 | 6.640 | 6.640 | 10,117,170 |
| 2024-09-11 | 6.590 | 6.650 | 6.540 | 6.600 | 6.600 | 8,425,490 |
| 2024-09-10 | 6.680 | 6.700 | 6.500 | 6.580 | 6.580 | 12,008,980 |
| 2024-09-09 | 6.650 | 6.750 | 6.590 | 6.670 | 6.670 | 14,195,950 |
| 2024-09-06 | 6.780 | 6.820 | 6.650 | 6.660 | 6.660 | 19,653,400 |
| 2024-09-05 | 6.580 | 6.670 | 6.580 | 6.660 | 6.660 | 9,068,450 |
| 2024-09-04 | 6.640 | 6.700 | 6.590 | 6.610 | 6.610 | 12,246,450 |
| 2024-09-03 | 6.640 | 6.700 | 6.560 | 6.630 | 6.630 | 15,073,390 |
| 2024-09-02 | 6.610 | 6.760 | 6.600 | 6.600 | 6.600 | 23,033,380 |
| 2024-08-30 | 6.530 | 6.680 | 6.490 | 6.610 | 6.610 | 18,493,766 |
| 2024-08-29 | 6.460 | 6.550 | 6.450 | 6.500 | 6.500 | 8,614,203 |
| 2024-08-28 | 6.490 | 6.510 | 6.420 | 6.470 | 6.470 | 6,825,710 |
| 2024-08-27 | 6.530 | 6.530 | 6.440 | 6.450 | 6.450 | 7,230,770 |
| 2024-08-26 | 6.460 | 6.540 | 6.450 | 6.520 | 6.520 | 9,312,870 |
| 2024-08-23 | 6.440 | 6.520 | 6.420 | 6.470 | 6.470 | 9,937,658 |
| 2024-08-22 | 6.650 | 6.680 | 6.420 | 6.430 | 6.430 | 14,248,519 |
| 2024-08-21 | 6.670 | 6.720 | 6.630 | 6.630 | 6.630 | 6,906,930 |
| 2024-08-20 | 6.780 | 6.780 | 6.650 | 6.680 | 6.680 | 10,541,174 |
| 2024-08-19 | 6.760 | 6.820 | 6.740 | 6.740 | 6.740 | 8,287,310 |
| 2024-08-16 | 6.840 | 6.880 | 6.750 | 6.770 | 6.770 | 11,853,490 |
| 2024-08-15 | 6.790 | 6.930 | 6.760 | 6.840 | 6.840 | 17,279,620 |
| 2024-08-14 | 6.790 | 6.860 | 6.770 | 6.800 | 6.800 | 11,306,397 |
| 2024-08-13 | 6.700 | 6.840 | 6.680 | 6.830 | 6.830 | 14,536,180 |
| 2024-08-12 | 6.710 | 6.730 | 6.650 | 6.680 | 6.680 | 10,577,552 |
| 2024-08-09 | 6.820 | 6.860 | 6.720 | 6.720 | 6.720 | 14,051,073 |
| 2024-08-08 | 6.760 | 6.890 | 6.730 | 6.790 | 6.790 | 18,792,249 |
| 2024-08-07 | 6.780 | 6.830 | 6.720 | 6.770 | 6.770 | 15,173,000 |
| 2024-08-06 | 6.900 | 6.960 | 6.710 | 6.800 | 6.800 | 24,902,922 |
| 2024-08-05 | 6.900 | 7.030 | 6.830 | 6.850 | 6.850 | 25,964,510 |
| 2024-08-02 | 7.030 | 7.090 | 6.910 | 6.950 | 6.950 | 24,714,663 |
| 2024-08-01 | 7.100 | 7.130 | 7.040 | 7.060 | 7.060 | 37,796,759 |
| 2024-07-31 | 6.840 | 7.270 | 6.820 | 7.160 | 7.160 | 64,392,363 |
| 2024-07-30 | 6.760 | 6.850 | 6.750 | 6.820 | 6.820 | 18,324,564 |
| 2024-07-29 | 6.750 | 6.820 | 6.710 | 6.790 | 6.790 | 17,317,644 |
| 2024-07-26 | 6.770 | 6.890 | 6.730 | 6.810 | 6.810 | 26,748,035 |
| 2024-07-25 | 6.630 | 6.790 | 6.630 | 6.730 | 6.730 | 25,794,380 |
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.