Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.450	23.890	23.180	23.360	23.360	103,426,866
2026-01-14	24.000	24.560	23.490	23.650	23.650	139,760,705
2026-01-13	23.920	24.430	23.870	24.080	24.080	111,770,802
2026-01-12	23.880	24.050	23.430	23.910	23.910	143,342,325
2026-01-09	23.900	24.120	23.570	23.950	23.950	108,647,963
2026-01-08	24.880	24.880	23.890	23.950	23.950	161,359,528
2026-01-07	25.570	25.660	24.930	25.220	25.220	105,692,558
2026-01-06	24.300	25.750	24.200	25.560	25.560	164,243,248
2026-01-05	23.650	24.360	23.620	24.350	24.350	106,913,968
2025-12-31	23.560	24.040	23.400	23.590	23.590	79,700,124
2025-12-30	23.470	23.840	23.450	23.570	23.570	51,801,112
2025-12-29	23.850	24.020	23.550	23.610	23.610	73,638,958
2025-12-26	23.610	24.100	23.600	23.890	23.890	91,881,051
2025-12-25	23.590	23.830	23.470	23.680	23.680	79,684,738
2025-12-24	23.080	23.850	23.000	23.620	23.620	83,533,164
2025-12-23	22.950	23.580	22.910	23.200	23.200	93,526,403
2025-12-22	22.850	23.290	22.790	23.120	23.120	74,291,344
2025-12-19	22.900	23.360	22.810	22.930	22.930	88,141,729
2025-12-18	23.250	23.270	22.830	22.950	22.950	130,195,642
2025-12-17	22.400	24.530	22.280	23.680	23.680	197,542,532
2025-12-16	22.600	22.860	22.280	22.320	22.320	63,681,456
2025-12-15	22.010	23.180	21.970	22.730	22.730	126,627,504
2025-12-12	21.990	22.370	21.660	22.160	22.160	123,415,229
2025-12-11	22.380	22.540	21.970	22.010	22.010	53,110,376
2025-12-10	22.270	22.500	22.030	22.290	22.290	54,250,388
2025-12-09	22.610	22.730	22.310	22.390	22.390	76,159,824
2025-12-08	22.340	23.090	22.340	22.660	22.660	158,207,422
2025-12-05	21.150	22.100	21.090	21.800	21.800	96,817,556
2025-12-04	20.930	21.550	20.920	21.210	21.210	53,120,073
2025-12-03	21.280	21.350	20.890	20.930	20.930	42,964,587
2025-12-02	21.360	21.360	21.030	21.210	21.210	48,402,192
2025-12-01	21.080	21.630	21.000	21.400	21.400	71,077,243
2025-11-28	21.010	21.240	20.940	21.100	21.100	42,738,034
2025-11-27	20.940	21.280	20.940	21.000	21.000	37,639,718
2025-11-26	20.970	21.190	20.780	21.040	21.040	40,686,614
2025-11-25	20.950	21.160	20.910	20.940	20.940	52,858,880
2025-11-24	20.730	21.200	20.420	20.880	20.880	78,873,671
2025-11-21	21.330	21.480	20.620	20.640	20.640	101,929,263
2025-11-20	22.700	22.870	21.520	21.590	21.590	102,469,413
2025-11-19	22.100	22.600	21.960	22.160	22.160	60,174,324
2025-11-18	21.640	22.670	21.550	22.170	22.170	127,035,299
2025-11-17	22.170	22.280	21.500	21.640	21.640	65,228,319
2025-11-14	22.550	22.590	22.150	22.170	22.170	80,571,503
2025-11-13	22.270	22.920	22.210	22.840	22.840	89,579,249
2025-11-12	22.440	22.630	22.180	22.300	22.300	52,932,065
2025-11-11	22.690	22.860	22.300	22.450	22.450	68,360,372
2025-11-10	22.180	22.990	21.980	22.690	22.690	103,787,654
2025-11-07	22.360	22.540	22.100	22.250	22.250	76,399,417
2025-11-06	21.390	22.600	21.310	22.460	22.460	173,080,117
2025-11-05	21.200	21.400	21.160	21.260	21.260	54,318,014
2025-11-04	21.430	21.610	21.360	21.430	21.430	65,887,213
2025-11-03	21.600	21.680	21.180	21.530	21.530	86,785,957
2025-10-31	22.650	22.650	21.720	21.720	21.720	160,777,505
2025-10-30	22.820	23.270	22.700	22.750	22.750	130,262,984
2025-10-29	22.140	23.010	22.110	22.960	22.960	165,407,587
2025-10-28	22.300	22.450	22.080	22.180	22.180	95,775,374
2025-10-27	22.240	22.620	22.030	22.450	22.450	173,425,487
2025-10-24	21.510	21.800	21.410	21.800	21.800	83,713,232
2025-10-23	21.410	21.540	21.000	21.490	21.490	81,718,823
2025-10-22	21.700	21.820	21.380	21.420	21.420	87,115,979

← NewerPage 4 of 21 · 1,215 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.