Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.880	12.960	12.660	12.690	12.690	50,902,133
2024-07-22	13.000	13.060	12.780	12.920	12.920	57,252,420
2024-07-19	12.730	12.920	12.680	12.880	12.880	48,110,263
2024-07-18	12.570	12.770	12.450	12.730	12.730	44,258,181
2024-07-17	12.510	12.630	12.500	12.590	12.590	32,163,467
2024-07-16	12.440	12.600	12.430	12.530	12.530	33,464,694
2024-07-15	12.370	12.500	12.360	12.440	12.440	26,448,842
2024-07-12	12.450	12.450	12.340	12.430	12.430	27,583,212
2024-07-11	12.410	12.500	12.360	12.430	12.430	40,441,852
2024-07-10	12.160	12.410	12.140	12.280	12.280	43,681,244
2024-07-09	11.900	12.250	11.880	12.230	12.230	54,343,561
2024-07-08	12.200	12.200	11.830	11.880	11.880	64,839,095
2024-07-05	12.220	12.220	12.220	12.220	12.220	0
2024-07-04	12.400	12.430	12.220	12.220	12.220	38,830,116
2024-07-03	12.390	12.460	12.360	12.390	12.390	33,159,709
2024-07-02	12.490	12.640	12.360	12.390	12.390	47,105,825
2024-07-01	12.400	12.520	12.270	12.500	12.500	41,673,906
2024-06-28	12.490	12.640	12.320	12.390	12.390	58,377,444
2024-06-27	12.640	12.670	12.480	12.490	12.490	47,326,589
2024-06-26	12.620	12.740	12.540	12.710	12.710	41,366,624
2024-06-25	12.860	12.900	12.560	12.630	12.630	56,401,250
2024-06-24	12.980	13.020	12.860	12.860	12.860	40,097,600
2024-06-21	12.960	13.060	12.930	13.000	13.000	36,480,702
2024-06-20	13.100	13.120	12.960	12.960	12.960	37,063,750
2024-06-19	13.190	13.220	13.090	13.100	13.100	33,650,741
2024-06-18	13.120	13.280	13.110	13.190	13.190	43,347,082
2024-06-17	13.050	13.160	12.970	13.130	13.130	42,550,680
2024-06-14	12.830	13.260	12.800	13.170	13.170	89,105,049
2024-06-13	12.950	12.970	12.810	12.820	12.820	51,427,752
2024-06-12	12.930	12.960	12.870	12.930	12.930	34,826,000
2024-06-11	12.950	13.050	12.880	12.940	12.940	46,111,852
2024-06-07	13.100	13.140	12.830	12.980	12.980	60,058,880
2024-06-06	13.160	13.190	13.030	13.050	13.050	53,342,696
2024-06-05	13.230	13.290	13.130	13.140	13.140	49,956,089
2024-06-04	13.040	13.310	13.030	13.240	13.240	87,960,161
2024-06-03	13.330	13.390	12.970	13.100	13.100	172,202,129
2024-05-31	13.630	13.740	13.570	13.580	13.580	46,812,543
2024-05-30	13.670	13.720	13.500	13.600	13.600	54,719,620
2024-05-29	13.660	13.820	13.660	13.730	13.730	33,844,507
2024-05-28	13.770	13.870	13.680	13.690	13.690	37,152,614
2024-05-27	13.700	13.820	13.630	13.810	13.810	47,367,306
2024-05-24	13.810	13.900	13.640	13.650	13.650	48,963,659
2024-05-23	14.040	14.050	13.820	13.860	13.860	54,467,491
2024-05-22	14.010	14.120	13.980	14.060	14.060	46,982,552
2024-05-21	14.020	14.140	13.980	14.040	14.040	50,391,395
2024-05-20	13.990	14.270	13.940	14.080	14.080	91,183,785
2024-05-17	13.780	13.990	13.720	13.980	13.980	64,682,676
2024-05-16	13.780	13.920	13.720	13.780	13.780	67,174,990
2024-05-15	14.060	14.090	13.730	13.730	13.730	64,828,007
2024-05-14	13.960	14.030	13.850	14.010	14.010	57,842,885
2024-05-13	13.830	14.000	13.710	13.950	13.950	80,432,266
2024-05-10	13.820	13.950	13.770	13.880	13.880	72,417,923
2024-05-09	13.690	13.850	13.690	13.800	13.800	57,316,111
2024-05-08	13.810	13.840	13.670	13.710	13.710	52,429,413
2024-05-07	13.830	13.920	13.780	13.860	13.860	62,264,574
2024-05-06	13.950	14.060	13.800	13.880	13.880	108,480,732
2024-04-30	14.140	14.140	13.750	13.770	13.770	140,745,100
2024-04-29	14.240	14.500	14.150	14.370	14.370	130,451,983
2024-04-26	13.850	14.300	13.620	14.240	14.240	170,805,713
2024-04-25	13.240	13.370	13.150	13.310	13.310	46,592,681

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.