Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.320	13.380	13.210	13.280	13.280	44,652,100
2024-04-23	13.510	13.520	13.320	13.320	13.320	42,282,642
2024-04-22	13.500	13.630	13.410	13.470	13.470	50,547,948
2024-04-19	13.560	13.700	13.480	13.520	13.520	51,416,211
2024-04-18	13.430	13.840	13.410	13.630	13.630	81,949,289
2024-04-17	13.240	13.500	13.140	13.500	13.500	77,337,066
2024-04-16	13.250	13.430	13.210	13.250	13.250	69,162,366
2024-04-15	13.100	13.450	12.930	13.330	13.330	90,686,131
2024-04-12	13.440	13.480	13.080	13.100	13.100	70,714,294
2024-04-11	13.440	13.590	13.400	13.420	13.420	54,775,699
2024-04-10	13.900	13.930	13.480	13.510	13.510	68,853,085
2024-04-09	13.980	14.110	13.880	13.880	13.880	39,433,065
2024-04-08	14.000	14.180	13.810	13.980	13.980	55,038,521
2024-04-03	14.210	14.270	14.080	14.120	14.120	45,276,020
2024-04-02	14.280	14.350	14.210	14.270	14.270	48,919,827
2024-04-01	14.190	14.310	14.150	14.260	14.260	48,473,014
2024-03-29	13.980	14.040	13.890	14.040	14.040	33,163,793
2024-03-28	13.750	13.960	13.720	13.820	13.820	45,238,120
2024-03-27	13.900	13.950	13.750	13.750	13.750	37,351,518
2024-03-26	13.840	13.960	13.830	13.950	13.950	38,233,775
2024-03-25	14.130	14.160	13.830	13.830	13.830	76,796,247
2024-03-22	14.410	14.440	14.150	14.240	14.240	53,591,104
2024-03-21	14.440	14.600	14.410	14.450	14.450	47,744,525
2024-03-20	14.330	14.440	14.290	14.400	14.400	38,887,082
2024-03-19	14.580	14.580	14.310	14.340	14.340	58,510,483
2024-03-18	14.340	14.750	14.320	14.590	14.590	87,191,073
2024-03-15	14.220	14.310	14.120	14.270	14.270	46,173,026
2024-03-14	14.360	14.510	14.150	14.240	14.240	60,731,217
2024-03-13	14.720	14.720	14.350	14.380	14.380	74,573,041
2024-03-12	14.690	14.760	14.580	14.700	14.700	58,328,277
2024-03-11	14.440	14.640	14.410	14.640	14.640	50,025,819
2024-03-08	14.430	14.510	14.350	14.440	14.440	35,533,161
2024-03-07	14.500	14.640	14.350	14.400	14.400	48,600,664
2024-03-06	14.600	14.720	14.440	14.530	14.530	45,865,817
2024-03-05	14.550	14.720	14.490	14.600	14.600	50,089,093
2024-03-04	14.850	14.860	14.560	14.640	14.640	60,210,616
2024-03-01	14.530	14.820	14.480	14.820	14.820	81,617,532
2024-02-29	14.310	14.570	14.280	14.540	14.540	71,348,585
2024-02-28	14.580	14.810	14.350	14.350	14.350	89,108,110
2024-02-27	14.380	14.540	14.310	14.540	14.540	51,834,487
2024-02-26	14.510	14.580	14.380	14.390	14.390	52,959,493
2024-02-23	14.580	14.690	14.490	14.560	14.560	57,207,455
2024-02-22	14.310	14.640	14.290	14.550	14.550	67,772,228
2024-02-21	14.160	14.650	14.100	14.380	14.380	94,075,068
2024-02-20	13.950	14.420	13.900	14.270	14.270	67,089,330
2024-02-19	14.240	14.250	13.850	14.010	14.010	74,084,777
2024-02-08	14.100	14.430	14.070	14.210	14.210	80,187,937
2024-02-07	13.900	14.040	13.820	13.990	13.990	74,594,036
2024-02-06	13.140	13.920	13.100	13.920	13.920	82,497,564
2024-02-05	13.180	13.430	12.920	13.220	13.220	69,287,470
2024-02-02	13.920	13.930	13.010	13.370	13.370	87,023,956
2024-02-01	13.660	14.050	13.600	13.870	13.870	57,319,887
2024-01-31	13.830	13.990	13.690	13.740	13.740	50,166,848
2024-01-30	14.090	14.200	13.920	13.920	13.920	53,677,478
2024-01-29	14.280	14.340	14.060	14.170	14.170	70,946,921
2024-01-26	14.200	14.370	14.100	14.280	14.280	76,161,526
2024-01-25	14.050	14.370	14.010	14.260	14.260	104,090,097
2024-01-24	13.730	14.260	13.520	14.160	14.160	101,910,430
2024-01-23	13.450	13.750	13.300	13.630	13.630	55,571,123
2024-01-22	13.630	13.820	13.300	13.480	13.480	74,653,795

← NewerPage 11 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.