Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	16.640	16.950	16.610	16.850	16.850	37,404,801
2025-01-16	16.830	16.990	16.600	16.700	16.700	42,535,678
2025-01-15	16.800	16.910	16.710	16.770	16.770	33,682,253
2025-01-14	16.380	16.900	16.350	16.880	16.880	62,905,283
2025-01-13	16.200	16.460	16.190	16.350	16.350	33,530,761
2025-01-10	16.480	16.640	16.360	16.360	16.360	37,346,567
2025-01-09	16.490	16.630	16.410	16.520	16.520	28,718,984
2025-01-08	16.700	16.720	16.250	16.500	16.500	58,089,756
2025-01-07	16.640	16.760	16.560	16.750	16.750	39,828,669
2025-01-06	16.500	16.630	16.400	16.570	16.570	46,214,031
2025-01-03	16.880	16.900	16.440	16.530	16.530	73,200,588
2025-01-02	17.500	17.510	16.600	16.810	16.810	130,218,605
2024-12-31	18.280	18.300	17.590	17.590	17.590	95,777,054
2024-12-30	18.090	18.300	18.060	18.250	18.250	68,450,944
2024-12-27	18.100	18.440	18.000	18.130	18.130	82,007,631
2024-12-26	18.250	18.250	18.060	18.090	18.090	49,810,428
2024-12-25	18.370	18.430	18.120	18.250	18.250	50,452,100
2024-12-24	17.920	18.380	17.920	18.350	18.350	81,645,814
2024-12-23	17.880	18.170	17.870	17.910	17.910	53,829,279
2024-12-20	17.910	18.080	17.830	17.900	17.900	50,439,807
2024-12-19	17.800	18.000	17.710	17.970	17.970	47,307,603
2024-12-18	17.910	18.080	17.870	17.940	17.940	47,266,545
2024-12-17	17.740	18.040	17.730	17.880	17.880	54,477,496
2024-12-16	18.020	18.120	17.700	17.770	17.770	63,593,216
2024-12-13	18.470	18.470	18.010	18.030	18.030	83,638,696
2024-12-12	18.450	18.730	18.280	18.610	18.610	76,316,753
2024-12-11	18.530	18.670	18.330	18.440	18.440	62,102,410
2024-12-10	19.360	19.450	18.550	18.550	18.550	135,333,364
2024-12-09	18.600	18.660	18.210	18.430	18.430	61,378,930
2024-12-06	18.130	18.860	18.030	18.630	18.630	107,348,690
2024-12-05	18.020	18.230	18.020	18.130	18.130	45,840,884
2024-12-04	18.180	18.260	17.960	18.100	18.100	50,805,754
2024-12-03	18.140	18.360	17.980	18.240	18.240	63,314,305
2024-12-02	17.880	18.240	17.860	18.170	18.170	75,066,530
2024-11-29	17.630	18.490	17.630	17.970	17.970	107,988,133
2024-11-28	17.790	17.920	17.620	17.680	17.680	52,472,655
2024-11-27	17.490	17.750	17.370	17.740	17.740	63,629,012
2024-11-26	17.450	17.700	17.430	17.500	17.500	46,353,561
2024-11-25	17.600	17.630	17.210	17.500	17.500	76,568,446
2024-11-22	18.460	18.470	17.500	17.530	17.530	109,128,277
2024-11-21	18.470	18.650	18.360	18.470	18.470	67,941,374
2024-11-20	18.450	18.570	18.340	18.470	18.470	64,290,585
2024-11-19	18.400	18.560	18.060	18.480	18.480	87,425,024
2024-11-18	18.610	18.840	18.220	18.380	18.380	97,575,810
2024-11-15	19.060	19.310	18.490	18.510	18.510	117,223,628
2024-11-14	19.320	19.650	19.090	19.130	19.130	110,532,048
2024-11-13	19.260	19.490	18.950	19.310	19.310	132,747,285
2024-11-12	19.640	20.330	19.210	19.420	19.420	172,950,031
2024-11-11	19.480	19.750	19.290	19.630	19.630	150,530,923
2024-11-08	20.920	20.980	19.780	19.800	19.800	252,042,131
2024-11-07	19.100	20.900	18.920	20.480	20.480	322,573,574
2024-11-06	19.880	20.470	19.340	19.500	19.500	291,497,435
2024-11-05	18.620	19.690	18.380	19.660	19.660	265,513,838
2024-11-04	17.910	18.480	17.830	18.470	18.470	170,827,177
2024-11-01	17.610	18.100	17.510	17.670	17.670	152,434,269
2024-10-31	17.140	17.990	16.890	17.630	17.630	221,911,080
2024-10-30	17.150	17.570	17.110	17.410	17.410	94,800,204
2024-10-29	17.390	17.620	17.150	17.170	17.170	79,384,077
2024-10-28	17.140	17.340	17.070	17.300	17.300	69,068,002
2024-10-25	17.150	17.380	17.090	17.160	17.160	68,977,658

← NewerPage 8 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.