Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.000	13.050	12.810	12.820	12.064	41,061,236
2022-05-05	13.120	13.280	13.070	13.190	12.412	45,430,653
2022-04-29	13.150	13.400	12.920	13.350	12.562	94,714,611
2022-04-28	12.960	13.030	12.660	12.860	12.101	56,871,096
2022-04-27	12.750	13.150	12.720	13.080	12.308	65,197,695
2022-04-26	13.610	13.680	12.870	12.960	12.195	85,611,663
2022-04-25	14.000	14.160	13.580	13.600	12.797	73,974,000
2022-04-22	14.110	14.380	14.100	14.250	13.409	37,371,284
2022-04-21	14.210	14.430	14.120	14.170	13.334	43,499,656
2022-04-20	14.490	14.510	14.150	14.250	13.409	43,930,218
2022-04-19	14.500	14.580	14.380	14.440	13.588	30,904,842
2022-04-18	14.730	14.770	14.320	14.510	13.654	56,059,727
2022-04-15	14.830	15.060	14.800	14.910	14.030	45,559,566
2022-04-14	14.870	15.030	14.820	14.930	14.049	52,037,019
2022-04-13	14.820	14.950	14.720	14.730	13.861	38,545,144
2022-04-12	14.620	15.110	14.520	14.930	14.049	71,167,789
2022-04-11	15.000	15.000	14.560	14.650	13.786	51,829,802
2022-04-08	14.800	15.120	14.670	15.020	14.134	59,654,276
2022-04-07	14.960	15.160	14.730	14.730	13.861	55,257,767
2022-04-06	14.950	15.030	14.860	15.010	14.124	53,370,668
2022-04-01	14.800	15.050	14.760	15.030	14.143	58,781,891
2022-03-31	14.900	15.030	14.820	14.880	14.002	42,570,887
2022-03-30	14.620	15.050	14.610	14.970	14.087	80,532,616
2022-03-29	14.560	14.640	14.480	14.530	13.673	24,979,972
2022-03-28	14.360	14.690	14.290	14.580	13.720	49,758,808
2022-03-25	14.600	14.750	14.440	14.450	13.597	38,204,962
2022-03-24	14.620	14.730	14.530	14.610	13.748	34,806,429
2022-03-23	14.790	14.840	14.640	14.740	13.870	39,784,491
2022-03-22	14.680	14.910	14.660	14.750	13.880	45,844,607
2022-03-21	14.880	14.880	14.670	14.750	13.880	55,348,527
2022-03-18	14.720	15.020	14.610	14.910	14.030	57,221,106
2022-03-17	14.980	15.090	14.700	14.730	13.861	95,412,139
2022-03-16	14.120	14.940	13.890	14.790	13.917	133,822,107
2022-03-15	14.420	14.630	13.980	13.990	13.164	83,994,394
2022-03-14	14.550	14.800	14.450	14.480	13.626	53,949,816
2022-03-11	14.370	14.800	14.180	14.740	13.870	80,966,247
2022-03-10	14.900	14.950	14.480	14.530	13.673	86,602,614
2022-03-09	15.020	15.110	14.100	14.560	13.701	89,478,755
2022-03-08	15.250	15.390	14.940	14.950	14.068	67,121,675
2022-03-07	15.640	15.650	15.200	15.250	14.350	69,593,302
2022-03-04	15.790	15.830	15.600	15.670	14.745	51,777,623
2022-03-03	15.920	16.060	15.870	15.910	14.971	42,685,432
2022-03-02	15.890	16.010	15.790	15.870	14.934	42,441,222
2022-03-01	15.890	16.060	15.820	16.000	15.056	42,630,000
2022-02-28	15.910	15.930	15.650	15.840	14.905	54,204,047
2022-02-25	16.090	16.160	15.880	15.900	14.962	52,260,552
2022-02-24	16.410	16.460	15.800	15.950	15.009	91,066,799
2022-02-23	16.420	16.580	16.350	16.540	15.564	53,101,358
2022-02-22	16.720	16.720	16.320	16.410	15.442	83,606,396
2022-02-21	16.900	16.940	16.720	16.830	15.837	59,559,036
2022-02-18	16.700	16.950	16.610	16.930	15.931	52,775,214
2022-02-17	17.040	17.130	16.790	16.850	15.856	56,179,718
2022-02-16	17.150	17.320	17.000	17.100	16.091	54,958,784
2022-02-15	16.860	17.150	16.850	17.050	16.044	55,411,960
2022-02-14	17.730	17.840	16.780	16.870	15.875	145,767,011
2022-02-11	17.610	18.250	17.610	17.900	16.844	101,408,362
2022-02-10	17.390	17.810	17.320	17.700	16.656	90,867,770
2022-02-09	17.470	17.550	17.310	17.390	16.364	57,533,450
2022-02-08	17.270	17.770	17.060	17.530	16.496	97,104,848
2022-02-07	17.350	17.450	17.180	17.290	16.270	72,270,081

← NewerPage 19 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.