Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	20.320	20.490	19.860	19.870	19.870	78,664,553
2026-07-16	20.390	20.660	20.220	20.360	20.360	65,709,931
2026-07-15	20.120	20.860	20.100	20.630	20.630	96,803,137
2026-07-14	19.680	20.090	19.550	20.080	20.080	68,391,945
2026-07-13	20.180	20.250	19.770	19.800	19.800	72,055,964
2026-07-10	20.300	20.500	19.850	20.180	20.180	70,010,674
2026-07-09	20.060	20.460	19.770	20.390	20.390	83,902,273
2026-07-08	20.600	20.720	20.000	20.030	20.030	83,295,675
2026-07-07	21.240	21.280	20.560	20.640	20.640	80,684,282
2026-07-06	21.560	21.850	21.170	21.310	21.310	98,842,160
2026-07-03	21.170	21.390	20.920	21.190	21.190	103,147,790
2026-07-02	21.430	21.680	20.950	21.030	21.030	123,694,289
2026-07-01	20.600	21.900	20.360	21.640	21.640	196,796,725
2026-06-30	20.740	20.910	20.430	20.620	20.620	100,572,742
2026-06-29	20.480	21.110	20.390	20.860	20.860	125,671,998
2026-06-26	21.330	21.500	20.390	20.410	20.410	148,187,880
2026-06-25	20.800	21.550	20.500	21.400	21.400	176,150,166
2026-06-24	21.100	21.540	20.720	20.860	20.860	141,428,670
2026-06-23	21.200	22.010	21.050	21.240	21.240	242,678,516
2026-06-22	19.500	21.380	19.450	21.290	21.290	253,566,184
2026-06-18	20.280	20.380	19.540	19.550	19.550	156,052,618
2026-06-17	20.450	20.690	20.220	20.400	20.400	93,750,312
2026-06-16	20.090	20.750	20.060	20.450	20.450	131,420,205
2026-06-15	20.030	20.900	19.970	20.360	20.360	213,921,801
2026-06-12	19.270	20.070	19.100	19.970	19.970	234,206,548
2026-06-11	19.250	19.680	19.010	19.290	19.290	122,130,111
2026-06-10	18.670	19.440	18.580	19.370	19.370	151,660,895
2026-06-09	18.660	18.910	18.430	18.780	18.780	74,865,358
2026-06-08	18.600	19.040	18.550	18.740	18.740	95,840,209
2026-06-05	19.030	19.410	18.750	18.850	18.850	100,903,570
2026-06-04	19.000	19.530	18.830	19.110	19.110	102,843,663
2026-06-03	18.590	19.380	18.340	19.120	19.120	156,756,331
2026-06-02	18.530	18.710	18.250	18.610	18.610	97,012,528
2026-06-01	18.400	18.770	18.240	18.530	18.530	113,541,451
2026-05-29	18.110	18.530	18.050	18.180	18.180	116,522,016
2026-05-28	18.480	18.550	17.920	18.040	18.040	99,163,801
2026-05-27	18.600	18.920	18.430	18.490	18.490	84,579,894
2026-05-26	18.380	18.990	18.300	18.690	18.690	109,930,351
2026-05-25	18.290	18.550	18.200	18.430	18.430	77,451,282
2026-05-22	18.800	18.870	18.100	18.160	18.160	130,374,680
2026-05-21	18.650	19.440	18.620	18.660	18.660	164,752,034
2026-05-20	18.590	18.710	18.370	18.570	18.570	74,321,110
2026-05-19	18.350	18.870	18.120	18.700	18.700	95,331,105
2026-05-18	18.320	18.600	18.240	18.370	18.370	71,779,807
2026-05-15	19.100	19.170	18.450	18.520	18.520	133,480,285
2026-05-14	19.580	19.720	19.100	19.100	19.100	138,921,937
2026-05-13	19.620	19.760	19.250	19.480	19.480	140,918,946
2026-05-12	19.340	19.920	19.280	19.720	19.720	208,445,353
2026-05-11	19.070	19.650	19.020	19.370	19.370	185,030,058
2026-05-08	19.240	19.310	19.060	19.110	19.110	69,927,194
2026-05-07	19.490	19.520	19.120	19.330	19.330	89,059,906
2026-05-06	19.290	19.590	19.220	19.330	19.330	128,599,913
2026-04-30	19.400	19.620	19.130	19.150	19.150	119,316,167
2026-04-29	19.200	19.360	19.030	19.290	19.290	90,833,782
2026-04-28	18.850	19.590	18.850	19.270	19.270	158,817,665
2026-04-27	18.820	19.120	18.720	18.760	18.760	70,275,425
2026-04-24	19.020	19.050	18.610	18.780	18.780	65,206,192
2026-04-23	19.300	19.460	19.010	19.080	19.080	72,118,783
2026-04-22	18.900	19.740	18.850	19.380	19.380	142,410,385
2026-04-21	18.920	19.080	18.790	18.960	18.960	50,173,550

← NewerPage 2 of 3 · 121 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.