Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.080 | 9.140 | 9.000 | 9.090 | 8.314 | 18,230,919 |
| 2021-11-09 | 8.950 | 9.170 | 8.930 | 9.100 | 8.323 | 28,463,676 |
| 2021-11-08 | 8.740 | 9.080 | 8.710 | 9.020 | 8.250 | 31,460,211 |
| 2021-11-05 | 8.680 | 8.790 | 8.630 | 8.760 | 8.012 | 12,114,043 |
| 2021-11-04 | 8.790 | 8.860 | 8.670 | 8.710 | 7.967 | 13,230,087 |
| 2021-11-03 | 8.650 | 8.770 | 8.650 | 8.760 | 8.012 | 14,046,974 |
| 2021-11-02 | 8.700 | 8.820 | 8.630 | 8.680 | 7.939 | 20,784,869 |
| 2021-11-01 | 8.610 | 8.820 | 8.580 | 8.740 | 7.994 | 27,095,258 |
| 2021-10-29 | 8.500 | 8.680 | 8.340 | 8.620 | 7.884 | 21,868,483 |
| 2021-10-28 | 8.350 | 8.620 | 8.340 | 8.530 | 7.802 | 25,278,464 |
| 2021-10-27 | 8.550 | 8.560 | 8.380 | 8.410 | 7.692 | 26,527,944 |
| 2021-10-26 | 8.770 | 8.820 | 8.640 | 8.650 | 7.912 | 50,341,223 |
| 2021-10-25 | 8.580 | 8.580 | 8.110 | 8.240 | 7.537 | 31,823,831 |
| 2021-10-22 | 8.570 | 8.640 | 8.550 | 8.590 | 7.857 | 7,877,546 |
| 2021-10-21 | 8.600 | 8.670 | 8.510 | 8.570 | 7.839 | 10,628,663 |
| 2021-10-20 | 8.620 | 8.670 | 8.570 | 8.600 | 7.866 | 7,722,191 |
| 2021-10-19 | 8.510 | 8.670 | 8.480 | 8.640 | 7.903 | 11,166,244 |
| 2021-10-18 | 8.540 | 8.600 | 8.490 | 8.540 | 7.811 | 9,470,456 |
| 2021-10-15 | 8.560 | 8.610 | 8.500 | 8.540 | 7.811 | 9,382,034 |
| 2021-10-14 | 8.670 | 8.690 | 8.580 | 8.630 | 7.893 | 7,485,285 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1500 CNY |
| 2025-11-12 | 0.1000 CNY |
| 2025-05-30 | 0.0700 CNY |
| 2025-01-24 | 0.0500 CNY |
| 2024-05-22 | 0.1000 CNY |
| 2023-05-31 | 0.1000 CNY |
| 2022-05-26 | 0.1000 CNY |
| 2021-05-31 | 0.1000 CNY |
| 2020-06-29 | 0.1000 CNY |
| 2019-06-27 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.