Huatai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.200	17.370	17.090	17.250	17.250	75,805,605
2024-10-23	17.470	17.640	17.290	17.350	17.350	103,618,222
2024-10-22	17.280	17.520	17.190	17.420	17.420	90,045,043
2024-10-21	17.320	17.490	16.960	17.340	17.340	160,119,443
2024-10-18	16.530	18.150	16.330	17.300	17.300	266,479,997
2024-10-17	16.490	17.070	16.330	16.570	16.570	157,493,720
2024-10-16	16.030	16.710	16.000	16.370	16.370	164,964,539
2024-10-15	16.790	17.040	16.270	16.330	16.330	155,119,523
2024-10-14	17.050	17.190	16.480	16.970	16.970	203,059,332
2024-10-11	17.230	17.500	16.830	16.990	16.990	212,028,277
2024-10-10	18.200	18.380	16.860	17.540	17.540	350,983,248
2024-10-09	18.910	19.900	17.790	17.840	17.840	580,306,716
2024-10-08	19.360	19.360	18.900	19.360	19.360	273,877,659
2024-09-30	17.540	17.600	16.890	17.600	17.600	375,256,574
2024-09-27	15.110	16.000	14.850	16.000	16.000	183,125,754
2024-09-26	14.080	14.730	14.010	14.710	14.710	196,239,855
2024-09-25	14.180	14.460	14.000	14.080	14.080	212,450,844
2024-09-24	13.220	13.770	13.110	13.700	13.700	171,295,267
2024-09-23	13.060	13.160	12.960	13.080	13.080	36,150,837
2024-09-20	13.040	13.060	12.940	13.000	13.000	35,307,938
2024-09-19	12.890	13.220	12.790	13.020	13.020	74,827,706
2024-09-18	12.770	12.900	12.710	12.800	12.800	26,678,741
2024-09-13	12.900	13.000	12.800	12.810	12.810	34,917,869
2024-09-12	12.900	12.970	12.820	12.880	12.880	27,863,003
2024-09-11	12.810	13.000	12.760	12.930	12.930	36,626,131
2024-09-10	12.880	12.880	12.670	12.830	12.830	31,399,586
2024-09-09	12.780	12.950	12.730	12.800	12.800	47,736,785
2024-09-06	12.890	13.050	12.750	12.850	12.850	101,570,749
2024-09-05	12.400	12.630	12.380	12.600	12.600	43,330,843
2024-09-04	12.390	12.520	12.370	12.380	12.380	23,782,321
2024-09-03	12.410	12.570	12.340	12.450	12.450	28,842,497
2024-09-02	12.730	12.740	12.420	12.430	12.430	40,765,752
2024-08-30	12.370	12.760	12.350	12.580	12.580	53,866,322
2024-08-29	12.350	12.530	12.340	12.380	12.380	25,379,771
2024-08-28	12.360	12.400	12.250	12.340	12.340	15,887,335
2024-08-27	12.490	12.490	12.300	12.350	12.350	15,801,843
2024-08-26	12.460	12.540	12.410	12.500	12.500	21,540,042
2024-08-23	12.210	12.490	12.200	12.420	12.420	29,420,991
2024-08-22	12.440	12.490	12.200	12.220	12.220	27,480,780
2024-08-21	12.450	12.580	12.370	12.410	12.410	20,477,135
2024-08-20	12.560	12.590	12.440	12.450	12.450	21,105,853
2024-08-19	12.470	12.630	12.450	12.560	12.560	21,492,609
2024-08-16	12.550	12.590	12.430	12.490	12.490	30,886,150
2024-08-15	12.780	13.050	12.730	12.910	12.910	37,767,711
2024-08-14	12.880	12.930	12.770	12.780	12.780	19,577,800
2024-08-13	12.890	12.920	12.740	12.900	12.900	32,861,026
2024-08-12	12.880	12.980	12.830	12.870	12.870	19,956,100
2024-08-09	13.020	13.060	12.880	12.890	12.890	20,692,881
2024-08-08	12.840	13.050	12.820	12.950	12.950	27,080,025
2024-08-07	12.870	12.950	12.790	12.840	12.840	22,087,411
2024-08-06	13.010	13.090	12.740	12.870	12.870	41,772,923
2024-08-05	12.980	13.150	12.900	12.900	12.900	36,357,909
2024-08-02	13.200	13.290	13.000	13.010	13.010	41,023,626
2024-08-01	13.300	13.350	13.230	13.280	13.280	43,433,828
2024-07-31	12.820	13.450	12.810	13.300	13.300	95,989,800
2024-07-30	12.760	12.840	12.660	12.810	12.810	31,016,806
2024-07-29	12.920	12.940	12.730	12.770	12.770	31,708,909
2024-07-26	12.820	13.050	12.810	12.930	12.930	35,127,408
2024-07-25	12.680	12.870	12.650	12.810	12.810	38,859,385
2024-07-24	12.650	12.750	12.600	12.700	12.700	36,503,475

← NewerPage 9 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.