Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.860	15.940	15.650	15.870	15.870	29,190,654
2023-10-25	15.980	16.140	15.800	15.970	15.970	55,406,649
2023-10-24	15.380	15.960	15.260	15.800	15.800	54,713,356
2023-10-23	15.600	15.610	15.200	15.300	15.300	37,902,026
2023-10-20	15.740	15.880	15.600	15.680	15.680	36,725,365
2023-10-19	15.880	16.010	15.770	15.800	15.800	33,872,381
2023-10-18	15.900	16.110	15.900	16.000	16.000	33,140,768
2023-10-17	15.640	16.180	15.530	15.990	15.990	61,442,772
2023-10-16	15.530	15.700	15.470	15.590	15.590	28,719,202
2023-10-13	15.450	15.590	15.300	15.540	15.540	34,682,826
2023-10-12	15.800	15.960	15.530	15.610	15.610	39,149,009
2023-10-11	15.730	15.830	15.540	15.600	15.600	37,531,726
2023-10-10	15.810	15.840	15.610	15.650	15.650	29,763,301
2023-10-09	15.610	15.820	15.320	15.780	15.780	47,509,663
2023-09-28	16.310	16.440	15.600	15.810	15.810	98,032,770
2023-09-27	16.330	16.450	16.190	16.310	16.310	34,929,255
2023-09-26	16.290	16.480	16.220	16.340	16.340	36,509,638
2023-09-25	16.660	16.660	15.920	16.250	16.250	78,055,646
2023-09-22	16.290	16.860	16.270	16.800	16.800	68,912,086
2023-09-21	16.410	16.620	16.330	16.350	16.350	33,334,985
2023-09-20	16.440	16.540	16.310	16.480	16.480	30,156,476
2023-09-19	16.380	16.530	16.250	16.390	16.390	36,945,175
2023-09-18	16.220	16.420	16.090	16.380	16.380	30,939,217
2023-09-15	16.680	16.790	16.180	16.240	16.240	60,484,071
2023-09-14	16.560	16.680	16.450	16.630	16.630	51,245,910
2023-09-13	16.610	16.750	16.310	16.470	16.470	42,797,317
2023-09-12	16.880	16.880	16.570	16.600	16.600	43,088,398
2023-09-11	16.260	17.030	16.200	16.740	16.740	86,538,558
2023-09-08	16.020	16.340	15.990	16.260	16.260	39,515,238
2023-09-07	16.200	16.400	16.120	16.150	16.150	47,976,038
2023-09-06	16.300	16.300	16.010	16.230	16.230	57,271,787
2023-09-05	16.410	16.540	16.250	16.330	16.330	50,554,220
2023-09-04	16.190	16.700	16.170	16.480	16.480	87,742,841
2023-09-01	15.910	16.350	15.910	16.160	16.160	67,465,045
2023-08-31	16.160	16.310	15.800	15.880	15.880	72,100,589
2023-08-30	16.480	16.500	16.110	16.120	16.120	104,403,895
2023-08-29	16.600	16.880	16.330	16.560	16.560	152,852,991
2023-08-28	18.540	18.540	16.800	16.890	16.890	302,934,511
2023-08-25	16.600	16.970	16.530	16.850	16.850	77,159,628
2023-08-24	16.520	17.030	16.500	16.670	16.670	84,824,071
2023-08-23	16.700	16.800	16.380	16.380	16.380	70,199,000
2023-08-22	16.360	16.870	16.260	16.700	16.700	108,519,145
2023-08-21	17.170	17.170	16.170	16.200	16.200	187,655,327
2023-08-18	17.390	17.770	17.240	17.240	17.240	102,720,794
2023-08-17	17.210	17.400	16.890	17.190	17.190	122,802,987
2023-08-16	17.210	17.750	17.010	17.260	17.260	96,191,314
2023-08-15	17.000	17.470	17.000	17.350	17.350	123,068,929
2023-08-14	16.500	17.200	16.430	16.960	16.960	116,034,905
2023-08-11	17.580	17.670	16.860	17.000	17.000	129,360,365
2023-08-10	17.920	18.050	17.660	17.980	17.530	92,459,439
2023-08-09	17.710	18.180	17.680	17.910	17.462	95,093,694
2023-08-08	17.510	18.240	17.270	17.870	17.423	146,749,847
2023-08-07	17.320	17.860	17.100	17.760	17.316	130,412,399
2023-08-04	17.550	18.500	17.540	17.690	17.247	267,767,401
2023-08-03	16.600	17.140	16.540	17.080	16.653	141,729,858
2023-08-02	16.500	17.040	16.440	16.590	16.175	120,207,573
2023-08-01	16.810	17.170	16.500	16.560	16.146	127,882,679
2023-07-31	17.250	17.500	16.850	16.960	16.536	217,445,318
2023-07-28	15.550	17.150	15.500	16.900	16.477	288,603,852
2023-07-27	15.740	15.880	15.550	15.590	15.200	72,953,272

← NewerPage 13 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.