Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.080	19.140	18.870	18.970	18.970	67,962,280
2026-04-17	18.980	19.180	18.870	19.070	19.070	71,153,067
2026-04-16	19.000	19.230	18.920	19.010	19.010	99,583,338
2026-04-15	19.010	19.140	18.810	18.870	18.870	71,782,266
2026-04-14	19.010	19.180	18.700	18.930	18.930	85,028,998
2026-04-13	18.610	19.140	18.520	18.940	18.940	86,870,060
2026-04-10	18.270	19.230	18.270	18.720	18.720	172,664,864
2026-04-09	18.110	18.150	17.860	17.930	17.930	50,511,801
2026-04-08	17.980	18.460	17.910	18.310	18.310	112,359,931
2026-04-07	17.670	17.740	17.540	17.590	17.590	38,085,579
2026-04-03	17.860	17.900	17.640	17.670	17.670	36,304,471
2026-04-02	18.140	18.140	17.610	17.720	17.720	71,076,171
2026-04-01	18.120	18.400	18.040	18.200	18.200	77,422,178
2026-03-31	18.170	18.290	17.790	17.800	17.800	92,808,751
2026-03-30	18.250	18.470	18.100	18.210	18.210	69,333,790
2026-03-27	18.300	18.580	18.260	18.500	18.500	42,885,436
2026-03-26	18.870	18.940	18.320	18.420	18.420	75,279,659
2026-03-25	18.500	19.100	18.500	18.940	18.940	67,260,727
2026-03-24	18.450	18.650	18.220	18.440	18.440	81,206,639
2026-03-23	18.780	18.840	18.140	18.260	18.260	93,549,778
2026-03-20	19.320	19.390	19.030	19.030	19.030	50,630,586
2026-03-19	19.540	19.580	19.140	19.200	19.200	78,349,296
2026-03-18	19.630	19.840	19.570	19.730	19.730	51,086,026
2026-03-17	19.560	20.370	19.540	19.750	19.750	117,873,146
2026-03-16	19.660	19.670	19.280	19.480	19.480	49,719,018
2026-03-13	19.720	19.920	19.620	19.650	19.650	43,878,714
2026-03-12	19.930	19.970	19.670	19.820	19.820	51,032,425
2026-03-11	19.810	20.000	19.750	19.940	19.940	54,716,251
2026-03-10	19.880	20.040	19.750	19.850	19.850	59,656,836
2026-03-09	20.030	20.040	19.590	19.680	19.680	92,806,652
2026-03-06	20.250	20.550	20.210	20.370	20.370	59,668,539
2026-03-05	20.580	20.670	20.270	20.340	20.340	47,588,482
2026-03-04	20.820	20.920	20.200	20.340	20.340	98,546,395
2026-03-03	21.180	21.360	20.790	20.920	20.920	87,763,051
2026-03-02	21.200	21.280	20.720	21.180	21.180	94,034,742
2026-02-27	21.500	21.600	21.350	21.380	21.380	54,501,060
2026-02-26	21.710	21.850	21.420	21.490	21.490	68,955,450
2026-02-25	21.980	22.220	21.560	21.740	21.740	99,743,159
2026-02-24	22.290	22.320	21.930	21.960	21.960	51,691,555
2026-02-13	22.400	22.570	22.170	22.180	22.180	50,118,648
2026-02-12	22.630	22.630	22.330	22.410	22.410	45,068,918
2026-02-11	22.650	22.770	22.480	22.630	22.630	35,438,355
2026-02-10	22.790	22.870	22.550	22.610	22.610	33,237,301
2026-02-09	22.320	22.920	22.260	22.790	22.790	74,289,054
2026-02-06	22.310	22.460	22.060	22.130	22.130	62,186,097
2026-02-05	22.090	22.560	22.000	22.390	22.390	71,508,098
2026-02-04	21.670	22.320	21.600	22.120	22.120	94,025,214
2026-02-03	22.750	22.800	21.050	21.770	21.770	219,199,831
2026-02-02	22.880	23.580	22.600	22.690	22.690	114,514,087
2026-01-30	23.150	23.370	22.830	22.960	22.960	106,504,565
2026-01-29	22.850	23.310	22.380	23.240	23.240	145,323,886
2026-01-28	22.830	23.250	22.760	22.840	22.840	98,123,405
2026-01-27	23.170	23.330	22.810	22.840	22.840	86,608,325
2026-01-26	22.750	23.690	22.660	23.250	23.250	155,043,433
2026-01-23	22.880	22.990	22.600	22.740	22.740	89,141,775
2026-01-22	22.990	23.200	22.810	22.880	22.880	61,879,112
2026-01-21	23.190	23.260	22.870	22.930	22.930	75,185,925
2026-01-20	22.800	23.400	22.800	23.260	23.260	86,000,560
2026-01-19	22.950	23.060	22.710	22.830	22.830	75,455,809
2026-01-16	23.520	23.740	22.920	23.060	23.060	103,266,874

← NewerPage 3 of 5 · 242 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.