Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.230	13.230	13.100	13.170	12.393	28,701,868
2022-07-29	13.360	13.420	13.230	13.260	12.478	30,961,485
2022-07-28	13.310	13.470	13.300	13.320	12.534	37,459,742
2022-07-27	13.260	13.300	13.220	13.240	12.459	17,377,538
2022-07-26	13.200	13.330	13.200	13.280	12.496	17,987,355
2022-07-25	13.310	13.350	13.180	13.190	12.412	25,054,343
2022-07-22	13.300	13.430	13.240	13.330	12.543	30,143,257
2022-07-21	13.350	13.380	13.260	13.270	12.487	26,427,362
2022-07-20	13.440	13.480	13.340	13.380	12.590	30,287,242
2022-07-19	13.340	13.440	13.210	13.400	12.609	36,373,067
2022-07-18	13.150	13.380	13.130	13.330	12.543	32,731,246
2022-07-15	13.350	13.440	13.110	13.110	12.336	52,619,586
2022-07-14	13.580	13.580	13.360	13.390	12.600	51,461,930
2022-07-13	13.550	13.650	13.520	13.580	12.779	31,112,738
2022-07-12	13.640	13.710	13.510	13.560	12.760	43,971,020
2022-07-11	13.680	13.740	13.560	13.600	12.797	30,312,479
2022-07-08	13.730	13.840	13.680	13.700	12.892	37,057,763
2022-07-07	13.780	13.860	13.620	13.680	12.873	47,850,212
2022-07-06	13.930	13.990	13.750	13.810	12.995	49,036,146
2022-07-05	14.080	14.220	13.860	13.960	13.136	55,032,254
2022-07-04	14.030	14.110	13.850	14.090	13.259	44,818,154
2022-07-01	14.160	14.250	13.930	14.030	13.202	53,755,144
2022-06-30	14.180	14.320	14.100	14.200	13.362	63,618,795
2022-06-29	14.370	14.510	14.130	14.130	13.296	67,672,476
2022-06-28	14.440	14.560	14.240	14.460	13.607	68,409,582
2022-06-27	14.560	14.650	14.410	14.470	13.616	56,401,132
2022-06-24	14.610	14.660	14.380	14.480	13.626	68,661,720
2022-06-23	14.240	14.850	14.230	14.650	13.786	84,421,898
2022-06-22	14.450	14.570	14.230	14.290	13.447	62,342,740
2022-06-21	14.230	14.560	14.180	14.460	13.607	76,306,607
2022-06-20	14.350	14.400	14.150	14.190	13.353	53,592,764
2022-06-17	14.150	14.480	14.000	14.300	13.456	88,244,566
2022-06-16	14.800	14.810	14.290	14.300	13.456	108,878,586
2022-06-15	14.500	15.300	14.460	14.820	13.945	225,400,106
2022-06-14	13.770	14.500	13.560	14.410	13.560	116,429,760
2022-06-13	13.940	14.050	13.770	13.890	13.070	74,917,008
2022-06-10	13.710	14.130	13.680	14.110	13.277	101,221,332
2022-06-09	13.840	14.060	13.730	13.810	12.995	87,411,165
2022-06-08	13.610	13.910	13.570	13.770	12.957	79,932,697
2022-06-07	13.550	13.760	13.510	13.560	12.760	66,339,107
2022-06-06	13.280	13.660	13.220	13.570	12.769	63,838,914
2022-06-02	13.200	13.370	13.170	13.320	12.534	36,728,545
2022-06-01	13.340	13.380	13.200	13.260	12.478	37,197,190
2022-05-31	13.250	13.350	13.150	13.320	12.534	57,741,139
2022-05-30	13.260	13.280	13.160	13.240	12.459	33,935,814
2022-05-27	13.250	13.330	13.110	13.220	12.440	43,154,189
2022-05-26	12.990	13.280	12.850	13.180	12.402	50,197,505
2022-05-25	12.870	12.970	12.870	12.960	12.195	28,205,232
2022-05-24	13.270	13.330	12.860	12.870	12.111	51,862,216
2022-05-23	13.210	13.300	13.090	13.260	12.478	48,858,296
2022-05-20	13.160	13.350	13.120	13.240	12.459	63,494,793
2022-05-19	12.990	13.090	12.930	13.080	12.308	29,503,546
2022-05-18	13.130	13.240	13.090	13.140	12.365	39,299,289
2022-05-17	13.070	13.160	12.950	13.080	12.308	31,847,699
2022-05-16	13.410	13.440	12.980	13.050	12.280	50,257,600
2022-05-13	13.150	13.330	13.100	13.230	12.449	49,012,323
2022-05-12	13.000	13.200	12.970	13.110	12.336	34,128,307
2022-05-11	12.990	13.350	12.970	13.070	12.299	57,975,685
2022-05-10	12.770	13.090	12.660	13.000	12.233	47,222,380
2022-05-09	12.790	12.910	12.750	12.870	12.111	22,977,832

← NewerPage 18 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.