Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.960	12.280	11.950	12.280	11.973	38,098,823
2022-10-31	11.900	12.040	11.860	11.970	11.670	25,039,773
2022-10-28	12.120	12.160	11.880	11.920	11.622	26,347,743
2022-10-27	12.090	12.210	12.070	12.140	11.836	19,722,049
2022-10-26	12.060	12.230	12.040	12.060	11.758	25,931,170
2022-10-25	12.080	12.220	11.900	12.040	11.739	26,602,320
2022-10-24	12.350	12.560	12.020	12.070	11.768	38,500,227
2022-10-21	12.540	12.580	12.310	12.330	12.021	29,481,570
2022-10-20	12.260	12.480	12.230	12.310	12.002	20,593,026
2022-10-19	12.390	12.440	12.270	12.280	11.973	15,557,010
2022-10-18	12.490	12.500	12.380	12.390	12.080	18,980,965
2022-10-17	12.340	12.470	12.320	12.420	12.109	19,660,674
2022-10-14	12.320	12.440	12.300	12.410	12.099	26,408,734
2022-10-13	12.220	12.300	12.190	12.230	11.924	18,816,785
2022-10-12	12.030	12.290	12.010	12.280	11.973	25,240,578
2022-10-11	12.080	12.170	11.990	12.050	11.748	17,921,551
2022-10-10	12.150	12.200	11.960	12.000	11.700	21,695,609
2022-09-30	12.190	12.290	12.100	12.120	11.817	22,998,243
2022-09-29	12.350	12.440	12.110	12.180	11.875	28,290,788
2022-09-28	12.320	12.390	12.260	12.260	11.953	23,062,849
2022-09-27	12.260	12.360	12.180	12.350	12.041	20,318,416
2022-09-26	12.400	12.500	12.200	12.210	11.904	32,033,050
2022-09-23	12.320	12.490	12.320	12.440	12.129	30,894,141
2022-09-22	12.280	12.410	12.260	12.330	12.021	18,416,044
2022-09-21	12.300	12.380	12.170	12.330	12.021	25,454,071
2022-09-20	12.400	12.480	12.290	12.330	12.021	25,809,386
2022-09-19	12.430	12.490	12.310	12.350	12.041	34,297,133
2022-09-16	13.050	13.050	12.410	12.410	12.099	91,159,829
2022-09-15	13.130	13.220	13.010	13.080	12.753	34,628,234
2022-09-14	13.100	13.190	13.070	13.110	12.782	25,769,763
2022-09-13	13.300	13.400	13.230	13.240	12.909	39,608,254
2022-09-09	13.200	13.320	13.150	13.280	12.948	44,778,800
2022-09-08	13.160	13.200	13.110	13.140	12.811	19,006,424
2022-09-07	13.150	13.160	13.100	13.140	12.811	19,130,798
2022-09-06	13.090	13.190	13.070	13.180	12.850	35,515,088
2022-09-05	12.900	13.060	12.830	13.050	12.723	29,474,900
2022-09-02	13.000	13.090	12.860	12.920	12.597	27,765,767
2022-09-01	13.120	13.160	12.980	13.000	12.675	27,677,025
2022-08-31	13.020	13.260	13.000	13.140	12.811	43,811,411
2022-08-30	13.020	13.220	12.990	13.110	12.782	27,830,702
2022-08-29	13.020	13.100	12.930	13.020	12.694	24,230,560
2022-08-26	13.180	13.210	13.070	13.130	12.801	24,792,739
2022-08-25	13.010	13.210	12.980	13.160	12.831	37,433,749
2022-08-24	13.120	13.320	12.970	12.970	12.645	44,543,936
2022-08-23	13.130	13.300	13.060	13.130	12.801	35,962,173
2022-08-22	13.080	13.180	13.030	13.130	12.801	24,802,733
2022-08-19	13.140	13.260	13.100	13.120	12.792	28,949,527
2022-08-18	13.210	13.260	13.140	13.150	12.821	23,004,235
2022-08-17	13.150	13.310	13.060	13.260	12.928	41,171,740
2022-08-16	13.140	13.220	13.090	13.110	12.782	22,732,319
2022-08-15	13.170	13.280	13.090	13.130	12.801	35,265,251
2022-08-12	13.160	13.320	13.120	13.240	12.909	42,913,338
2022-08-11	12.860	13.290	12.850	13.260	12.928	78,522,642
2022-08-10	12.770	12.910	12.720	12.790	12.470	23,557,289
2022-08-09	12.820	12.870	12.750	12.770	12.450	20,385,689
2022-08-08	12.710	12.830	12.700	12.810	12.489	25,528,777
2022-08-05	12.570	12.770	12.510	12.760	12.441	39,412,816
2022-08-04	12.850	12.970	12.850	12.910	12.148	31,928,521
2022-08-03	12.860	12.950	12.780	12.780	12.026	33,377,496
2022-08-02	13.010	13.060	12.710	12.820	12.064	57,365,963

← NewerPage 17 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.