Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.560	19.130	18.480	19.070	19.070	114,611,220
2025-07-18	18.270	18.570	18.260	18.490	18.490	62,846,752
2025-07-17	18.150	18.310	18.080	18.270	18.270	38,421,283
2025-07-16	18.210	18.290	18.020	18.120	18.120	42,868,746
2025-07-15	18.370	18.460	18.140	18.250	18.250	49,731,279
2025-07-14	18.440	18.510	18.290	18.310	18.310	58,203,425
2025-07-11	18.240	18.700	18.210	18.430	18.430	128,701,245
2025-07-10	17.970	18.290	17.970	18.210	18.210	60,947,201
2025-07-09	18.250	18.340	17.990	18.020	18.020	54,074,876
2025-07-08	18.000	18.280	17.970	18.200	18.200	63,864,279
2025-07-07	18.000	18.100	17.920	17.980	17.980	35,852,700
2025-07-04	17.880	18.250	17.740	17.990	17.990	69,688,413
2025-07-03	17.760	17.980	17.760	17.870	17.870	34,515,022
2025-07-02	17.850	17.940	17.740	17.790	17.790	36,191,035
2025-07-01	17.840	17.900	17.680	17.790	17.790	36,125,819
2025-06-30	17.950	18.000	17.730	17.810	17.810	53,475,303
2025-06-27	17.920	18.460	17.850	17.910	17.910	97,086,424
2025-06-26	18.060	18.150	17.900	17.920	17.920	87,236,465
2025-06-25	17.440	18.090	17.410	17.980	17.980	130,250,410
2025-06-24	17.050	17.480	17.050	17.410	17.410	67,712,129
2025-06-23	16.620	17.110	16.620	17.060	17.060	40,889,009
2025-06-20	16.790	16.900	16.750	16.800	16.800	28,619,578
2025-06-19	17.110	17.130	16.700	16.740	16.740	49,159,571
2025-06-18	17.240	17.260	16.970	17.140	17.140	40,684,182
2025-06-17	17.190	17.260	17.150	17.250	17.250	33,772,152
2025-06-16	17.000	17.230	16.920	17.200	17.200	41,675,568
2025-06-13	17.100	17.170	16.930	17.000	17.000	49,064,625
2025-06-12	17.090	17.300	17.030	17.170	17.170	51,399,638
2025-06-11	16.820	17.220	16.820	17.140	17.140	63,174,540
2025-06-10	16.990	17.070	16.700	16.810	16.810	42,597,797
2025-06-09	16.950	17.160	16.950	16.980	16.980	44,414,438
2025-06-06	16.990	17.090	16.820	16.850	16.850	32,452,077
2025-06-05	16.870	17.060	16.860	16.990	16.990	51,271,326
2025-06-04	16.700	17.030	16.650	16.900	16.900	45,576,327
2025-06-03	16.450	16.740	16.140	16.690	16.690	66,372,507
2025-05-30	16.720	16.820	16.610	16.760	16.760	27,595,496
2025-05-29	16.560	16.800	16.530	16.790	16.790	35,187,534
2025-05-28	16.550	16.640	16.510	16.560	16.560	21,567,730
2025-05-27	16.600	16.640	16.410	16.500	16.500	28,983,688
2025-05-26	16.660	16.730	16.510	16.650	16.650	29,652,494
2025-05-23	16.900	16.930	16.600	16.660	16.660	42,625,127
2025-05-22	16.940	16.940	16.830	16.880	16.880	25,832,473
2025-05-21	17.060	17.100	16.930	16.940	16.940	25,682,638
2025-05-20	17.030	17.140	16.990	17.040	17.040	32,625,634
2025-05-19	16.930	17.110	16.850	17.030	17.030	44,220,292
2025-05-16	17.120	17.200	16.810	16.930	16.930	51,213,155
2025-05-15	17.200	17.300	17.090	17.180	17.180	62,050,392
2025-05-14	16.660	17.650	16.610	17.440	17.440	141,733,451
2025-05-13	16.880	16.880	16.610	16.640	16.640	40,582,136
2025-05-12	16.470	16.800	16.430	16.760	16.760	61,870,819
2025-05-09	16.430	16.570	16.360	16.360	16.360	38,706,484
2025-05-08	16.300	16.500	16.230	16.440	16.440	52,226,129
2025-05-07	16.550	16.690	16.270	16.380	16.380	75,485,311
2025-05-06	16.150	16.240	16.090	16.160	16.160	49,028,959
2025-04-30	15.910	16.190	15.880	16.050	16.050	46,222,050
2025-04-29	15.930	15.960	15.830	15.850	15.850	40,854,170
2025-04-28	16.060	16.060	15.830	15.940	15.940	37,847,850
2025-04-25	15.920	16.120	15.880	16.050	16.050	42,267,981
2025-04-24	15.960	16.100	15.880	15.880	15.880	37,165,762
2025-04-23	15.880	16.150	15.750	15.960	15.960	65,550,801

← NewerPage 6 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.