Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.760	15.940	15.620	15.840	15.444	111,379,584
2023-07-25	15.300	15.880	15.260	15.720	15.327	216,433,931
2023-07-24	14.570	14.830	14.500	14.660	14.293	33,801,430
2023-07-21	14.570	14.710	14.540	14.590	14.225	27,043,518
2023-07-20	14.710	14.790	14.560	14.600	14.235	49,459,208
2023-07-19	14.540	14.710	14.500	14.680	14.313	39,464,615
2023-07-18	14.500	14.620	14.420	14.570	14.205	29,833,647
2023-07-17	14.510	14.510	14.320	14.450	14.088	30,746,290
2023-07-14	14.570	14.670	14.510	14.560	14.196	35,240,788
2023-07-13	14.180	14.580	14.170	14.530	14.166	72,573,247
2023-07-12	14.250	14.300	14.080	14.080	13.728	25,800,801
2023-07-11	14.240	14.280	14.180	14.250	13.893	24,288,308
2023-07-10	14.300	14.330	14.170	14.250	13.893	36,662,130
2023-07-07	13.940	14.280	13.880	14.210	13.854	55,157,819
2023-07-06	13.900	14.120	13.840	13.970	13.620	35,002,304
2023-07-05	14.080	14.120	13.910	13.950	13.601	24,841,767
2023-07-04	14.030	14.160	13.990	14.080	13.728	31,967,241
2023-07-03	13.760	14.160	13.730	14.090	13.737	54,438,968
2023-06-30	13.460	13.840	13.440	13.770	13.425	42,704,600
2023-06-29	13.550	13.590	13.340	13.460	13.123	34,528,895
2023-06-28	13.540	13.620	13.420	13.560	13.221	24,749,609
2023-06-27	13.540	13.590	13.470	13.530	13.191	32,969,548
2023-06-26	13.670	13.670	13.430	13.490	13.152	42,789,347
2023-06-21	14.040	14.100	13.750	13.770	13.425	49,620,889
2023-06-20	13.950	14.260	13.930	14.120	13.767	56,046,412
2023-06-19	14.080	14.090	13.920	14.000	13.650	35,836,746
2023-06-16	14.030	14.170	13.920	14.080	13.728	58,476,539
2023-06-15	13.820	14.110	13.790	13.980	13.630	57,409,278
2023-06-14	13.770	14.100	13.760	13.790	13.445	70,812,203
2023-06-13	13.520	13.730	13.510	13.680	13.338	45,704,028
2023-06-12	13.820	13.820	13.440	13.520	13.182	70,998,185
2023-06-09	13.730	13.940	13.660	13.760	13.416	111,034,266
2023-06-08	13.550	13.750	13.400	13.710	13.367	47,547,645
2023-06-07	13.510	13.640	13.450	13.540	13.201	32,715,282
2023-06-06	13.590	13.790	13.430	13.460	13.123	36,474,632
2023-06-05	13.710	13.750	13.550	13.590	13.250	32,399,155
2023-06-02	13.810	13.860	13.660	13.710	13.367	39,914,189
2023-06-01	13.560	13.780	13.500	13.740	13.396	52,189,197
2023-05-31	13.530	13.630	13.450	13.530	13.191	40,202,725
2023-05-30	13.530	13.640	13.370	13.530	13.191	45,182,367
2023-05-29	13.460	13.600	13.400	13.520	13.182	43,853,273
2023-05-26	13.400	13.560	13.310	13.470	13.133	38,060,908
2023-05-25	13.380	13.440	13.230	13.370	13.035	51,234,023
2023-05-24	13.650	13.670	13.410	13.410	13.074	62,245,203
2023-05-23	13.940	14.020	13.670	13.670	13.328	47,130,790
2023-05-22	14.040	14.080	13.890	13.940	13.591	50,196,489
2023-05-19	14.400	14.400	14.060	14.100	13.747	62,471,182
2023-05-18	14.440	14.540	14.310	14.410	14.049	41,597,159
2023-05-17	14.470	14.540	14.360	14.410	14.049	38,780,093
2023-05-16	14.590	14.750	14.450	14.500	14.137	59,299,688
2023-05-15	14.440	14.680	13.990	14.590	14.225	108,756,046
2023-05-12	14.640	14.720	14.410	14.430	14.069	57,744,773
2023-05-11	14.620	14.840	14.510	14.570	14.205	66,354,714
2023-05-10	15.110	15.200	14.410	14.480	14.118	163,451,158
2023-05-09	15.000	15.920	14.970	15.110	14.732	278,787,803
2023-05-08	14.680	15.060	14.380	14.860	14.488	169,019,265
2023-05-05	14.430	15.000	14.380	14.560	14.196	149,656,791
2023-05-04	14.070	14.370	13.880	14.340	13.981	88,311,483
2023-04-28	13.730	14.190	13.710	14.050	13.698	75,979,146
2023-04-27	13.600	13.870	13.480	13.740	13.396	51,700,954

← NewerPage 14 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.