Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.900	17.970	17.600	17.840	17.840	54,650,289
2026-10-15	17.520	17.930	17.510	17.870	17.870	63,317,362
2026-10-14	17.900	17.950	17.690	17.770	17.770	58,435,097
2026-10-13	18.070	18.080	17.720	17.890	17.890	46,039,463
2026-10-12	17.970	18.140	17.920	18.130	18.130	37,394,432
2026-10-09	17.620	18.100	17.590	17.970	17.970	53,361,339
2026-10-08	17.800	17.910	17.560	17.600	17.600	45,838,327
2026-09-30	17.760	17.850	17.700	17.800	17.800	36,401,047
2026-09-29	17.860	17.950	17.700	17.720	17.720	38,830,375
2026-09-28	18.160	18.200	17.790	17.840	17.840	43,710,641
2026-09-24	18.310	18.350	18.070	18.160	18.160	40,484,928
2026-09-23	18.480	18.550	18.310	18.350	18.350	35,353,209
2026-09-22	18.570	18.650	18.380	18.470	18.470	50,153,106
2026-09-21	18.360	18.530	18.270	18.470	18.470	46,761,860
2026-09-18	18.210	18.430	18.160	18.330	18.330	50,296,370
2026-09-17	18.380	18.490	18.100	18.130	18.130	56,184,960
2026-09-16	18.540	18.600	18.270	18.480	18.480	41,851,600
2026-09-15	18.780	18.850	18.550	18.590	18.590	41,088,062
2026-09-14	18.810	18.910	18.700	18.800	18.800	34,001,824
2026-09-11	19.450	19.480	18.780	18.930	18.930	58,716,855
2026-09-10	19.300	19.590	19.220	19.520	19.520	37,072,709
2026-09-09	19.220	19.350	19.170	19.320	19.320	27,173,344
2026-09-08	19.420	19.500	19.200	19.270	19.270	35,554,460
2026-09-07	19.600	19.670	19.370	19.370	19.370	46,016,677
2026-09-04	19.540	19.760	19.510	19.560	19.560	55,880,446
2026-09-03	19.250	19.640	19.250	19.500	19.500	51,054,445
2026-09-02	19.480	19.550	19.200	19.220	19.220	47,390,079
2026-09-01	19.400	19.690	19.350	19.580	19.580	54,693,809
2026-08-31	19.350	19.500	19.250	19.420	19.420	52,771,367
2026-08-28	19.260	19.520	19.170	19.410	19.410	57,432,316
2026-08-27	19.050	19.340	19.000	19.300	19.300	63,402,551
2026-08-26	18.530	19.180	18.520	19.140	19.140	91,693,983
2026-08-25	18.650	18.720	18.460	18.590	18.590	34,631,709
2026-08-24	18.570	18.760	18.470	18.640	18.640	45,134,832
2026-08-21	18.400	18.610	18.330	18.600	18.600	43,624,061
2026-08-20	18.830	18.900	18.650	18.740	18.340	57,408,830
2026-08-19	19.060	19.130	18.750	18.900	18.497	70,046,948
2026-08-18	19.350	19.350	19.050	19.100	18.692	60,176,298
2026-08-17	19.390	19.460	19.180	19.370	18.957	72,415,637
2026-08-14	19.560	19.660	19.360	19.390	18.976	47,334,528
2026-08-13	19.390	19.710	19.360	19.560	19.560	75,989,663
2026-08-12	19.200	19.460	19.110	19.390	19.390	60,346,746
2026-08-11	19.400	19.490	19.200	19.230	19.230	50,698,511
2026-08-10	19.300	19.450	19.300	19.390	19.390	49,168,396
2026-08-07	19.470	19.470	19.160	19.280	19.280	84,708,280
2026-08-06	19.700	19.770	19.400	19.490	19.490	67,599,926
2026-08-05	19.610	19.860	19.510	19.770	19.770	68,101,137
2026-08-04	19.640	19.750	19.540	19.600	19.193	51,490,778
2026-08-03	19.500	19.620	19.410	19.600	19.193	47,745,321
2026-07-31	19.690	19.810	19.560	19.620	19.620	91,914,179
2026-07-30	19.970	20.240	19.510	19.700	19.700	125,956,709
2026-07-29	20.100	20.340	19.870	20.160	20.160	65,057,895
2026-07-28	20.100	20.140	19.820	20.090	20.090	52,607,951
2026-07-27	20.600	20.600	20.020	20.280	20.280	49,081,254
2026-07-24	20.770	20.800	20.250	20.400	20.400	59,211,683
2026-07-23	20.630	20.900	20.420	20.850	20.850	54,189,949
2026-07-22	20.420	20.760	20.360	20.630	20.630	55,656,742
2026-07-21	20.850	20.860	20.280	20.630	20.630	80,330,716
2026-07-20	19.980	20.570	19.920	20.470	20.470	92,486,647

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-11	0.4500 CNY
2022-08-05	0.4500 CNY
2021-08-06	0.4000 CNY
2020-07-16	0.3000 CNY
2019-08-16	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.