Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.020	13.270	12.970	13.220	12.889	58,037,390
2023-01-31	13.040	13.130	12.920	12.970	12.645	45,838,721
2023-01-30	13.290	13.410	13.010	13.030	12.704	74,600,059
2023-01-20	13.060	13.170	12.880	13.130	12.801	63,539,184
2023-01-19	12.810	13.050	12.780	13.050	12.723	69,992,780
2023-01-18	12.840	12.990	12.830	12.860	12.538	53,707,540
2023-01-17	12.650	12.960	12.580	12.930	12.606	87,654,000
2023-01-16	12.240	12.930	12.190	12.700	12.382	148,911,140
2023-01-13	12.070	12.230	12.020	12.200	11.895	56,629,335
2023-01-12	12.050	12.080	11.950	12.050	11.748	29,655,601
2023-01-11	12.120	12.150	12.010	12.020	11.719	35,386,217
2023-01-10	12.140	12.290	12.080	12.110	11.807	53,364,314
2023-01-09	12.050	12.220	12.010	12.130	11.826	61,129,600
2023-01-06	12.050	12.120	11.960	12.000	11.700	52,659,306
2023-01-05	11.960	12.160	11.940	12.060	11.758	79,948,237
2023-01-04	11.810	11.950	11.780	11.900	11.602	84,644,808
2023-01-03	11.900	11.980	11.640	11.890	11.592	180,829,028
2022-12-30	12.730	12.800	12.690	12.740	12.421	21,179,619
2022-12-29	12.650	12.700	12.590	12.670	12.353	23,849,765
2022-12-28	12.690	12.770	12.640	12.690	12.372	22,946,933
2022-12-27	12.680	12.750	12.640	12.710	12.392	21,913,117
2022-12-26	12.690	12.720	12.560	12.580	12.265	18,854,918
2022-12-23	12.560	12.720	12.550	12.650	12.333	13,967,021
2022-12-22	12.710	12.790	12.600	12.640	12.324	20,783,903
2022-12-21	12.690	12.740	12.570	12.630	12.314	16,372,783
2022-12-20	12.710	12.800	12.620	12.690	12.372	23,072,696
2022-12-19	13.080	13.150	12.680	12.730	12.411	33,212,645
2022-12-16	12.990	13.170	12.980	13.080	12.753	27,618,159
2022-12-15	13.240	13.260	13.030	13.080	12.753	26,481,822
2022-12-14	13.160	13.250	13.090	13.180	12.850	25,577,817
2022-12-13	13.140	13.200	13.090	13.160	12.831	21,291,202
2022-12-12	13.220	13.250	13.100	13.120	12.792	46,044,775
2022-12-09	13.280	13.440	13.140	13.300	12.967	91,855,499
2022-12-08	13.280	13.320	13.190	13.260	12.928	33,689,219
2022-12-07	13.410	13.480	13.200	13.280	12.948	44,854,744
2022-12-06	13.440	13.650	13.380	13.460	13.123	52,453,594
2022-12-05	13.300	13.550	13.280	13.510	13.172	74,011,845
2022-12-02	13.180	13.300	13.100	13.150	12.821	32,995,517
2022-12-01	13.250	13.510	13.160	13.170	12.840	72,887,107
2022-11-30	13.100	13.290	13.050	13.070	12.743	49,167,566
2022-11-29	12.730	13.250	12.730	13.170	12.840	78,621,869
2022-11-28	12.800	12.850	12.600	12.700	12.382	43,965,424
2022-11-25	12.830	13.020	12.810	13.000	12.675	30,710,842
2022-11-24	12.980	13.050	12.810	12.830	12.509	16,990,631
2022-11-23	12.830	13.030	12.820	12.880	12.558	25,298,698
2022-11-22	12.730	13.020	12.710	12.850	12.528	33,177,713
2022-11-21	12.900	12.900	12.690	12.740	12.421	28,758,260
2022-11-18	13.130	13.140	12.920	12.960	12.636	29,824,142
2022-11-17	13.000	13.130	12.950	13.100	12.772	29,262,324
2022-11-16	13.110	13.210	12.980	13.030	12.704	39,171,471
2022-11-15	12.760	13.360	12.740	13.140	12.811	81,399,845
2022-11-14	12.690	12.980	12.650	12.810	12.489	74,350,000
2022-11-11	12.670	12.780	12.510	12.620	12.304	57,811,863
2022-11-10	12.290	12.440	12.270	12.400	12.090	21,508,079
2022-11-09	12.410	12.460	12.320	12.330	12.021	16,277,488
2022-11-08	12.460	12.510	12.370	12.420	12.109	15,809,349
2022-11-07	12.400	12.540	12.380	12.460	12.148	25,512,882
2022-11-04	12.130	12.520	12.100	12.470	12.158	48,036,829
2022-11-03	12.220	12.230	12.110	12.150	11.846	22,675,240
2022-11-02	12.260	12.340	12.170	12.270	11.963	31,453,749

← NewerPage 16 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.