Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.780	15.940	15.780	15.810	15.810	34,842,940
2025-04-21	15.680	15.850	15.630	15.820	15.820	40,989,376
2025-04-18	15.490	15.770	15.470	15.700	15.700	48,013,385
2025-04-17	15.410	15.550	15.380	15.540	15.540	41,886,880
2025-04-16	15.480	15.500	15.260	15.480	15.480	47,859,169
2025-04-15	15.530	15.550	15.400	15.530	15.530	33,883,940
2025-04-14	15.610	15.650	15.500	15.530	15.530	45,781,878
2025-04-11	15.570	15.630	15.360	15.510	15.510	55,750,807
2025-04-10	15.510	15.680	15.320	15.540	15.540	94,186,333
2025-04-09	14.810	15.210	14.600	15.130	15.130	98,322,920
2025-04-08	14.950	14.980	14.720	14.930	14.930	93,345,705
2025-04-07	15.350	15.470	14.630	14.740	14.740	156,983,622
2025-04-03	16.250	16.380	16.150	16.260	16.260	67,389,669
2025-04-02	16.370	16.490	16.330	16.380	16.380	50,487,207
2025-04-01	16.600	16.670	16.230	16.400	16.400	94,029,253
2025-03-31	17.410	17.410	16.510	16.540	16.540	160,993,436
2025-03-28	17.720	17.730	17.510	17.580	17.580	46,309,240
2025-03-27	17.700	17.850	17.550	17.690	17.690	42,188,188
2025-03-26	17.780	17.850	17.690	17.700	17.700	26,532,486
2025-03-25	17.720	17.850	17.610	17.830	17.830	42,996,112
2025-03-24	17.600	17.830	17.570	17.720	17.720	44,986,889
2025-03-21	17.850	17.950	17.580	17.610	17.610	56,423,811
2025-03-20	18.150	18.180	17.810	17.910	17.910	50,000,700
2025-03-19	18.130	18.250	18.100	18.170	18.170	44,755,082
2025-03-18	18.080	18.260	18.080	18.160	18.160	62,510,083
2025-03-17	18.140	18.210	17.980	18.010	18.010	64,935,210
2025-03-14	17.650	18.220	17.610	18.080	18.080	136,896,250
2025-03-13	17.580	17.730	17.470	17.600	17.600	38,860,577
2025-03-12	17.640	17.890	17.530	17.620	17.620	50,007,859
2025-03-11	17.330	17.650	17.300	17.650	17.650	41,616,058
2025-03-10	17.650	17.700	17.410	17.470	17.470	45,267,302
2025-03-07	17.950	17.950	17.640	17.680	17.680	53,951,855
2025-03-06	17.850	18.080	17.790	18.000	18.000	82,349,298
2025-03-05	17.670	17.820	17.560	17.710	17.710	36,171,978
2025-03-04	17.450	17.890	17.410	17.670	17.670	48,159,224
2025-03-03	17.480	17.690	17.420	17.530	17.530	49,053,124
2025-02-28	17.880	18.090	17.400	17.480	17.480	65,923,587
2025-02-27	17.980	18.100	17.710	17.940	17.940	66,977,800
2025-02-26	17.720	18.020	17.660	18.000	18.000	60,184,787
2025-02-25	17.820	17.990	17.690	17.710	17.710	46,815,710
2025-02-24	17.840	18.080	17.770	17.970	17.970	67,606,538
2025-02-21	17.540	17.940	17.380	17.840	17.840	75,457,891
2025-02-20	17.480	17.570	17.370	17.520	17.520	37,803,711
2025-02-19	17.370	17.660	17.360	17.540	17.540	45,648,756
2025-02-18	17.770	17.810	17.370	17.450	17.450	57,576,616
2025-02-17	18.130	18.160	17.660	17.820	17.820	71,121,552
2025-02-14	17.680	18.060	17.670	17.950	17.950	70,586,293
2025-02-13	17.630	17.940	17.510	17.770	17.770	84,563,826
2025-02-12	17.470	17.670	17.370	17.650	17.650	48,476,844
2025-02-11	17.460	17.590	17.290	17.520	17.520	49,391,566
2025-02-10	17.450	17.660	17.410	17.460	17.460	49,995,747
2025-02-07	17.180	17.690	17.070	17.480	17.480	85,206,711
2025-02-06	16.940	17.220	16.900	17.150	17.150	46,052,739
2025-02-05	17.160	17.160	16.890	16.980	16.980	38,932,865
2025-01-27	17.350	17.350	16.990	16.990	16.990	38,712,396
2025-01-24	17.050	17.320	16.990	17.250	17.250	44,606,945
2025-01-23	17.180	17.520	17.060	17.100	17.100	68,130,367
2025-01-22	16.850	16.950	16.750	16.900	16.900	34,061,569
2025-01-21	17.050	17.080	16.790	16.930	16.930	30,661,599
2025-01-20	16.990	17.150	16.870	16.890	16.890	41,855,370

← NewerPage 7 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.