Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.590	13.730	13.460	13.650	13.650	37,007,170
2024-01-18	13.500	13.720	13.200	13.660	13.660	63,606,531
2024-01-17	13.660	13.780	13.540	13.550	13.550	39,224,941
2024-01-16	13.500	13.710	13.460	13.710	13.710	38,944,331
2024-01-15	13.580	13.680	13.460	13.540	13.540	29,655,299
2024-01-12	13.590	13.800	13.540	13.610	13.610	25,190,061
2024-01-11	13.480	13.680	13.430	13.640	13.640	32,352,660
2024-01-10	13.550	13.600	13.410	13.510	13.510	28,506,002
2024-01-09	13.550	13.600	13.350	13.470	13.470	32,589,921
2024-01-08	13.760	13.810	13.500	13.520	13.520	44,502,203
2024-01-05	13.800	14.030	13.730	13.820	13.820	52,181,810
2024-01-04	13.880	13.880	13.700	13.840	13.840	36,305,181
2024-01-03	13.730	13.970	13.710	13.900	13.900	40,425,165
2024-01-02	13.950	13.980	13.720	13.730	13.730	45,524,188
2023-12-29	13.920	14.010	13.890	13.950	13.950	41,693,795
2023-12-28	13.760	14.050	13.710	13.960	13.960	61,406,795
2023-12-27	13.550	13.830	13.500	13.770	13.770	44,690,163
2023-12-26	13.720	13.760	13.550	13.590	13.590	29,473,746
2023-12-25	13.770	13.870	13.630	13.710	13.710	39,179,280
2023-12-22	13.960	14.010	13.820	13.870	13.870	36,431,732
2023-12-21	13.700	14.020	13.660	13.960	13.960	53,827,673
2023-12-20	14.090	14.120	13.720	13.740	13.740	60,245,496
2023-12-19	14.030	14.150	13.960	14.120	14.120	35,441,143
2023-12-18	14.040	14.220	13.880	14.020	14.020	41,290,803
2023-12-15	14.250	14.250	13.990	14.070	14.070	52,923,278
2023-12-14	14.220	14.300	14.120	14.180	14.180	38,530,163
2023-12-13	14.350	14.350	14.150	14.160	14.160	40,865,379
2023-12-12	14.290	14.450	14.230	14.390	14.390	39,699,368
2023-12-11	14.090	14.370	13.990	14.350	14.350	49,695,178
2023-12-08	14.270	14.280	14.110	14.140	14.140	40,880,556
2023-12-07	14.240	14.350	14.150	14.280	14.280	31,153,372
2023-12-06	14.330	14.410	14.230	14.250	14.250	32,673,002
2023-12-05	14.430	14.530	14.310	14.340	14.340	33,839,344
2023-12-04	14.550	14.610	14.400	14.470	14.470	42,537,782
2023-12-01	14.330	14.540	14.300	14.470	14.470	50,028,884
2023-11-30	14.350	14.520	14.230	14.330	14.330	58,901,039
2023-11-29	14.820	14.850	14.340	14.380	14.380	87,164,039
2023-11-28	14.970	15.020	14.760	14.810	14.810	46,518,950
2023-11-27	15.280	15.280	14.910	15.010	15.010	47,988,879
2023-11-24	15.460	15.460	15.210	15.260	15.260	54,795,603
2023-11-23	15.700	15.760	15.380	15.490	15.490	63,859,322
2023-11-22	15.770	15.830	15.700	15.710	15.710	25,493,876
2023-11-21	15.780	16.030	15.730	15.830	15.830	56,030,780
2023-11-20	15.830	15.840	15.640	15.730	15.730	41,800,158
2023-11-17	15.910	15.970	15.730	15.840	15.840	43,431,705
2023-11-16	16.100	16.150	15.960	15.960	15.960	29,633,947
2023-11-15	16.260	16.400	16.040	16.100	16.100	55,148,226
2023-11-14	16.270	16.600	16.100	16.170	16.170	64,767,768
2023-11-13	16.300	16.370	16.130	16.220	16.220	33,826,480
2023-11-10	16.220	16.390	16.200	16.300	16.300	34,279,588
2023-11-09	16.380	16.420	16.200	16.290	16.290	42,950,397
2023-11-08	16.600	16.640	16.320	16.420	16.420	47,177,475
2023-11-07	16.590	16.890	16.570	16.680	16.680	52,266,521
2023-11-06	16.880	16.960	16.390	16.760	16.760	119,788,855
2023-11-03	16.090	16.530	15.950	16.360	16.360	74,140,793
2023-11-02	16.020	16.320	16.020	16.100	16.100	47,686,193
2023-11-01	16.050	16.270	15.970	16.050	16.050	48,693,395
2023-10-31	15.800	16.200	15.680	16.030	16.030	66,509,163
2023-10-30	15.730	15.790	15.410	15.560	15.560	52,262,446
2023-10-27	15.700	15.920	15.430	15.820	15.820	48,281,271

← NewerPage 12 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.