Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.330 | 7.330 | 7.070 | 7.320 | 7.320 | 15,083,556 |
| 2026-10-22 | 7.360 | 7.360 | 7.250 | 7.260 | 7.260 | 12,230,938 |
| 2026-10-21 | 7.430 | 7.430 | 7.320 | 7.330 | 7.330 | 9,195,400 |
| 2026-10-20 | 7.480 | 7.480 | 7.370 | 7.410 | 7.410 | 11,813,055 |
| 2026-10-19 | 7.530 | 7.530 | 7.400 | 7.480 | 7.480 | 12,538,300 |
| 2026-10-16 | 7.430 | 7.610 | 7.390 | 7.450 | 7.450 | 17,273,765 |
| 2026-10-15 | 7.560 | 7.650 | 7.510 | 7.570 | 7.570 | 14,128,102 |
| 2026-10-14 | 7.560 | 7.650 | 7.560 | 7.620 | 7.620 | 10,088,815 |
| 2026-10-13 | 7.580 | 7.670 | 7.530 | 7.580 | 7.580 | 9,921,680 |
| 2026-10-12 | 7.560 | 7.630 | 7.550 | 7.600 | 7.600 | 9,916,867 |
| 2026-10-09 | 7.430 | 7.620 | 7.430 | 7.570 | 7.570 | 15,926,521 |
| 2026-10-08 | 7.530 | 7.580 | 7.400 | 7.440 | 7.440 | 11,583,898 |
| 2026-09-30 | 7.530 | 7.550 | 7.510 | 7.530 | 7.530 | 7,650,127 |
| 2026-09-29 | 7.480 | 7.540 | 7.480 | 7.510 | 7.510 | 7,643,418 |
| 2026-09-28 | 7.620 | 7.650 | 7.480 | 7.500 | 7.500 | 11,992,980 |
| 2026-09-24 | 7.730 | 7.740 | 7.620 | 7.640 | 7.640 | 10,980,360 |
| 2026-09-23 | 7.790 | 7.830 | 7.740 | 7.740 | 7.740 | 8,841,887 |
Page 1 of 1 · 17 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.