Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.600	13.870	13.480	13.740	13.396	51,700,954
2023-04-26	13.750	13.790	13.520	13.590	13.250	47,153,613
2023-04-25	13.840	13.960	13.640	13.830	13.484	47,303,295
2023-04-24	13.980	14.050	13.680	13.780	13.435	57,764,088
2023-04-21	14.410	14.410	13.920	13.930	13.581	79,584,287
2023-04-20	14.220	14.440	14.110	14.410	14.049	70,178,490
2023-04-19	14.370	14.380	14.160	14.190	13.835	56,927,492
2023-04-18	14.400	14.580	14.250	14.410	14.049	96,568,162
2023-04-17	13.770	14.580	13.740	14.570	14.205	173,963,334
2023-04-14	13.780	13.870	13.680	13.760	13.416	44,732,647
2023-04-13	13.860	13.980	13.670	13.720	13.377	72,772,398
2023-04-12	13.750	14.040	13.720	13.910	13.562	73,328,795
2023-04-11	13.880	14.180	13.780	13.870	13.523	96,729,936
2023-04-10	13.980	14.100	13.750	13.750	13.406	94,765,928
2023-04-07	13.790	13.930	13.680	13.870	13.523	82,086,801
2023-04-06	13.720	13.900	13.590	13.800	13.455	107,027,716
2023-04-04	13.150	13.940	13.110	13.720	13.377	213,702,109
2023-04-03	12.760	13.180	12.720	13.150	12.821	113,545,104
2023-03-31	12.590	12.830	12.560	12.770	12.450	61,004,513
2023-03-30	12.460	12.560	12.360	12.500	12.187	25,143,611
2023-03-29	12.570	12.590	12.420	12.460	12.148	20,507,379
2023-03-28	12.650	12.660	12.520	12.550	12.236	24,235,700
2023-03-27	12.610	12.660	12.450	12.600	12.285	35,235,194
2023-03-24	12.590	12.640	12.510	12.620	12.304	32,423,586
2023-03-23	12.400	12.590	12.370	12.580	12.265	33,216,083
2023-03-22	12.430	12.480	12.360	12.420	12.109	30,187,086
2023-03-21	12.430	12.450	12.330	12.380	12.070	27,880,959
2023-03-20	12.460	12.560	12.330	12.350	12.041	31,060,571
2023-03-17	12.360	12.550	12.320	12.440	12.129	43,468,787
2023-03-16	12.240	12.320	12.190	12.250	11.943	27,288,443
2023-03-15	12.330	12.370	12.290	12.320	12.012	23,992,318
2023-03-14	12.400	12.410	12.170	12.240	11.934	43,459,484
2023-03-13	12.410	12.500	12.340	12.460	12.148	29,432,345
2023-03-10	12.570	12.600	12.410	12.410	12.099	38,403,348
2023-03-09	12.700	12.730	12.620	12.630	12.314	23,239,443
2023-03-08	12.670	12.710	12.630	12.710	12.392	24,114,349
2023-03-07	12.850	12.980	12.660	12.680	12.363	45,345,877
2023-03-06	12.990	13.010	12.840	12.870	12.548	36,589,364
2023-03-03	12.950	12.990	12.840	12.970	12.645	41,169,297
2023-03-02	12.780	12.950	12.780	12.900	12.577	50,324,665
2023-03-01	12.570	12.870	12.530	12.790	12.470	51,877,391
2023-02-28	12.500	12.600	12.450	12.600	12.285	26,654,944
2023-02-27	12.480	12.560	12.440	12.480	12.168	22,943,673
2023-02-24	12.750	12.770	12.520	12.560	12.246	40,908,438
2023-02-23	12.720	12.890	12.700	12.750	12.431	37,473,836
2023-02-22	12.740	12.820	12.670	12.710	12.392	30,579,721
2023-02-21	12.780	12.840	12.690	12.810	12.489	45,910,490
2023-02-20	12.480	12.800	12.450	12.780	12.460	63,565,930
2023-02-17	12.470	12.550	12.340	12.360	12.051	37,622,378
2023-02-16	12.600	12.790	12.380	12.470	12.158	62,563,147
2023-02-15	12.670	12.690	12.580	12.590	12.275	27,866,959
2023-02-14	12.710	12.740	12.620	12.670	12.353	31,091,869
2023-02-13	12.610	12.740	12.600	12.680	12.363	38,758,599
2023-02-10	12.660	12.690	12.610	12.660	12.343	23,988,336
2023-02-09	12.590	12.730	12.570	12.710	12.392	35,370,471
2023-02-08	12.710	12.720	12.600	12.600	12.285	29,459,346
2023-02-07	12.770	12.830	12.650	12.700	12.382	42,113,074
2023-02-06	12.810	12.850	12.670	12.690	12.372	49,453,811
2023-02-03	12.970	13.030	12.790	12.900	12.577	52,841,323
2023-02-02	13.420	13.470	13.010	13.030	12.704	89,534,835

← NewerPage 15 of 21 · 1,213 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.