Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.620	22.150	21.620	21.870	21.870	111,743,662
2025-10-20	21.880	21.950	21.460	21.610	21.610	82,193,091
2025-10-17	22.020	22.320	21.560	21.560	21.560	127,417,732
2025-10-16	22.010	22.750	21.760	22.050	22.050	186,103,715
2025-10-15	22.230	22.660	21.460	21.990	21.990	232,224,606
2025-10-14	22.490	23.190	22.180	22.200	22.200	171,239,339
2025-10-13	22.510	23.150	22.120	22.470	22.470	187,474,151
2025-10-10	22.170	23.650	22.110	23.200	23.200	279,244,427
2025-10-09	21.610	22.500	21.360	22.400	22.400	212,491,968
2025-09-30	21.730	22.050	21.260	21.770	21.770	267,675,133
2025-09-29	19.760	21.770	19.750	21.770	21.770	298,625,650
2025-09-26	19.680	20.040	19.630	19.790	19.790	61,790,713
2025-09-25	19.650	20.000	19.560	19.700	19.700	69,142,155
2025-09-24	19.510	19.750	19.360	19.610	19.610	75,937,083
2025-09-23	19.760	19.840	19.400	19.510	19.510	77,170,284
2025-09-22	19.580	19.930	19.500	19.890	19.890	67,942,536
2025-09-19	19.660	19.770	19.480	19.520	19.520	70,617,170
2025-09-18	20.320	20.320	19.470	19.640	19.640	156,635,608
2025-09-17	20.330	20.430	20.160	20.270	20.270	89,529,739
2025-09-16	20.590	20.650	20.190	20.290	20.290	83,034,772
2025-09-15	20.750	20.830	20.420	20.560	20.560	80,855,740
2025-09-12	21.180	21.300	20.690	20.780	20.780	85,503,546
2025-09-11	20.480	21.270	20.380	21.170	21.170	102,224,200
2025-09-10	20.740	20.750	20.400	20.460	20.460	56,790,958
2025-09-09	20.290	21.190	20.240	20.650	20.650	121,286,717
2025-09-08	20.430	20.540	20.080	20.230	20.230	80,249,162
2025-09-05	20.260	20.480	20.120	20.420	20.420	74,302,721
2025-09-04	20.550	20.580	19.970	20.270	20.270	108,513,210
2025-09-03	21.180	21.250	20.380	20.560	20.560	93,621,241
2025-09-02	21.370	21.470	20.910	21.080	21.080	98,104,377
2025-09-01	21.950	21.970	21.300	21.350	21.350	110,635,483
2025-08-29	21.950	22.310	21.620	21.680	21.680	117,693,428
2025-08-28	21.360	21.930	21.290	21.910	21.910	104,427,430
2025-08-27	22.180	22.320	21.400	21.410	21.410	128,216,226
2025-08-26	22.290	22.550	22.060	22.160	22.160	74,562,621
2025-08-25	22.450	22.690	22.010	22.330	22.330	141,923,677
2025-08-22	21.260	22.190	21.220	22.150	22.150	131,723,854
2025-08-21	21.700	21.800	21.230	21.310	21.310	70,551,143
2025-08-20	21.180	21.600	21.060	21.570	21.570	85,796,823
2025-08-19	21.510	21.840	21.210	21.230	21.230	102,568,547
2025-08-18	21.880	21.990	21.430	21.430	21.430	195,587,138
2025-08-15	21.470	22.120	21.180	21.750	21.750	216,303,933
2025-08-14	21.170	22.290	21.170	21.840	21.840	215,979,458
2025-08-13	20.470	21.850	20.470	21.120	21.120	191,764,874
2025-08-12	20.370	20.550	20.260	20.470	20.470	67,202,577
2025-08-11	20.240	20.490	20.200	20.290	20.290	69,778,180
2025-08-08	20.230	20.410	20.070	20.250	20.250	55,695,970
2025-08-07	20.400	20.550	20.110	20.260	20.260	54,838,100
2025-08-06	19.900	20.400	19.820	20.380	20.380	100,893,685
2025-08-05	19.840	19.980	19.650	19.900	19.900	75,424,988
2025-08-04	19.730	19.890	19.650	19.770	19.770	65,824,290
2025-08-01	20.000	20.240	19.790	19.840	19.840	81,194,484
2025-07-31	20.220	20.630	19.870	20.050	20.050	117,148,832
2025-07-30	20.440	20.750	20.200	20.430	20.430	96,745,698
2025-07-29	20.380	20.660	19.970	20.590	20.590	125,326,147
2025-07-28	19.950	20.880	19.900	20.480	20.480	131,814,267
2025-07-25	20.250	20.250	19.820	19.890	19.890	89,065,465
2025-07-24	19.480	20.280	19.430	20.150	20.150	159,823,237
2025-07-23	19.040	19.830	19.040	19.510	19.510	160,452,974
2025-07-22	19.060	19.220	18.800	19.010	19.010	66,355,131

← NewerPage 5 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.