Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.580	17.750	17.020	17.080	16.072	85,540,866
2022-01-27	18.010	18.020	17.440	17.540	16.505	99,534,648
2022-01-26	17.700	18.340	17.700	18.170	17.098	109,374,908
2022-01-25	18.200	18.280	17.640	17.680	16.637	95,399,818
2022-01-24	18.010	18.400	17.930	18.330	17.248	124,367,374
2022-01-21	18.020	18.350	17.960	18.010	16.947	108,824,249
2022-01-20	17.520	18.500	17.480	18.160	17.088	214,956,495
2022-01-19	17.190	17.970	17.190	17.510	16.477	160,814,476
2022-01-18	17.000	17.280	16.880	17.150	16.138	59,546,214
2022-01-17	16.730	17.070	16.680	17.030	16.025	73,549,789
2022-01-14	17.000	17.080	16.740	16.760	15.771	93,240,305
2022-01-13	17.320	17.620	17.150	17.160	16.147	82,765,208
2022-01-12	17.220	17.260	16.980	17.210	16.194	57,217,038
2022-01-11	17.340	17.570	17.130	17.200	16.185	64,709,426
2022-01-10	17.380	17.680	17.320	17.390	16.364	65,382,790
2022-01-07	17.100	17.590	17.080	17.290	16.270	80,514,072
2022-01-06	17.300	17.350	16.890	17.010	16.006	104,128,527
2022-01-05	17.650	17.770	17.380	17.420	16.392	76,946,706
2022-01-04	17.760	17.790	17.400	17.650	16.608	66,007,030
2021-12-31	17.750	17.840	17.620	17.760	16.712	61,541,826
2021-12-30	17.200	17.880	17.200	17.690	16.646	99,597,517
2021-12-29	17.390	17.440	17.220	17.250	16.232	47,402,214
2021-12-28	17.330	17.440	17.140	17.360	16.336	57,663,374
2021-12-27	17.170	17.330	17.090	17.330	16.307	45,923,688
2021-12-24	17.320	17.390	17.130	17.160	16.147	47,686,379
2021-12-23	17.250	17.400	17.130	17.260	16.242	51,498,904
2021-12-22	17.300	17.330	17.130	17.230	16.213	53,968,060
2021-12-21	16.860	17.410	16.860	17.270	16.251	81,999,767
2021-12-20	17.040	17.180	16.820	16.850	15.856	68,011,823
2021-12-17	17.400	17.460	17.150	17.160	16.147	69,678,294
2021-12-16	17.280	17.400	17.120	17.380	16.354	68,319,704
2021-12-15	17.080	17.350	17.050	17.210	16.194	80,548,483
2021-12-14	16.970	17.260	16.910	17.090	16.082	69,569,230
2021-12-13	17.250	17.540	17.100	17.110	16.100	132,365,105
2021-12-10	17.080	17.100	16.840	16.960	15.959	108,003,347
2021-12-09	17.080	17.570	17.030	17.280	16.260	145,225,486
2021-12-08	17.020	17.190	16.850	17.120	16.110	102,524,121
2021-12-07	17.150	17.160	16.770	16.980	15.978	129,671,213
2021-12-06	16.580	17.680	16.510	16.920	15.922	240,565,023
2021-12-03	16.380	16.520	16.160	16.430	15.460	77,290,642
2021-12-02	16.160	16.580	16.120	16.400	15.432	109,233,068
2021-12-01	15.750	16.270	15.730	16.230	15.272	89,737,250
2021-11-30	15.700	15.870	15.670	15.820	14.886	58,310,199
2021-11-29	15.670	15.790	15.570	15.640	14.717	70,261,203
2021-11-26	16.190	16.210	15.870	15.900	14.962	75,156,539
2021-11-25	16.190	16.310	16.110	16.220	15.263	53,173,035
2021-11-24	16.110	16.330	16.050	16.200	15.244	78,039,987
2021-11-23	15.730	16.450	15.650	16.200	15.244	165,616,080
2021-11-22	15.650	15.890	15.610	15.720	14.792	69,738,913
2021-11-19	15.410	15.780	15.360	15.690	14.764	84,974,483
2021-11-18	15.600	15.620	15.390	15.410	14.501	60,101,349
2021-11-17	15.750	15.800	15.600	15.620	14.698	55,359,283
2021-11-16	15.800	15.960	15.650	15.740	14.811	54,658,022
2021-11-15	16.130	16.130	15.750	15.830	14.896	66,741,742
2021-11-12	15.880	16.140	15.750	16.080	15.131	79,297,064
2021-11-11	15.380	16.020	15.370	15.900	14.962	133,821,238
2021-11-10	15.520	15.530	15.250	15.420	14.510	61,550,523
2021-11-09	15.590	15.590	15.380	15.570	14.651	52,580,297
2021-11-08	15.500	15.680	15.420	15.530	14.614	49,521,963
2021-11-05	15.570	15.660	15.470	15.490	14.576	47,005,477

← NewerPage 20 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.