Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.880 | 4.900 | 4.810 | 4.840 | 4.840 | 44,069,282 |
| 2024-04-29 | 4.850 | 4.950 | 4.810 | 4.920 | 4.920 | 94,977,087 |
| 2024-04-26 | 4.660 | 4.850 | 4.630 | 4.850 | 4.850 | 93,482,803 |
| 2024-04-25 | 4.600 | 4.630 | 4.570 | 4.580 | 4.580 | 17,336,732 |
| 2024-04-24 | 4.600 | 4.610 | 4.560 | 4.610 | 4.610 | 19,332,108 |
| 2024-04-23 | 4.620 | 4.640 | 4.580 | 4.590 | 4.590 | 17,987,030 |
| 2024-04-22 | 4.630 | 4.690 | 4.610 | 4.610 | 4.610 | 24,146,400 |
| 2024-04-19 | 4.630 | 4.680 | 4.610 | 4.640 | 4.640 | 25,613,968 |
| 2024-04-18 | 4.580 | 4.680 | 4.550 | 4.640 | 4.640 | 41,321,042 |
| 2024-04-17 | 4.520 | 4.590 | 4.490 | 4.590 | 4.590 | 32,098,508 |
| 2024-04-16 | 4.580 | 4.620 | 4.480 | 4.490 | 4.490 | 36,128,515 |
| 2024-04-15 | 4.500 | 4.620 | 4.420 | 4.600 | 4.600 | 40,587,350 |
| 2024-04-12 | 4.570 | 4.580 | 4.480 | 4.480 | 4.480 | 26,688,140 |
| 2024-04-11 | 4.550 | 4.610 | 4.540 | 4.570 | 4.570 | 19,019,604 |
| 2024-04-10 | 4.620 | 4.630 | 4.530 | 4.570 | 4.570 | 22,455,910 |
| 2024-04-09 | 4.640 | 4.650 | 4.610 | 4.630 | 4.630 | 23,498,334 |
| 2024-04-08 | 4.690 | 4.700 | 4.610 | 4.620 | 4.620 | 28,004,454 |
| 2024-04-03 | 4.730 | 4.760 | 4.680 | 4.700 | 4.700 | 28,080,409 |
| 2024-04-02 | 4.680 | 4.810 | 4.670 | 4.740 | 4.740 | 61,571,955 |
| 2024-04-01 | 4.640 | 4.680 | 4.630 | 4.680 | 4.680 | 41,068,037 |
| 2024-03-29 | 4.590 | 4.680 | 4.540 | 4.590 | 4.590 | 34,830,973 |
| 2024-03-28 | 4.500 | 4.670 | 4.470 | 4.550 | 4.550 | 37,330,462 |
| 2024-03-27 | 4.560 | 4.570 | 4.500 | 4.500 | 4.500 | 20,013,270 |
| 2024-03-26 | 4.570 | 4.590 | 4.540 | 4.570 | 4.570 | 20,248,740 |
| 2024-03-25 | 4.630 | 4.640 | 4.550 | 4.560 | 4.560 | 33,764,286 |
| 2024-03-22 | 4.730 | 4.730 | 4.640 | 4.660 | 4.660 | 30,267,051 |
| 2024-03-21 | 4.730 | 4.780 | 4.720 | 4.730 | 4.730 | 33,588,114 |
| 2024-03-20 | 4.700 | 4.740 | 4.690 | 4.720 | 4.720 | 24,259,275 |
| 2024-03-19 | 4.790 | 4.790 | 4.700 | 4.710 | 4.710 | 28,054,440 |
| 2024-03-18 | 4.720 | 4.810 | 4.720 | 4.790 | 4.790 | 48,205,856 |
| 2024-03-15 | 4.680 | 4.710 | 4.640 | 4.710 | 4.710 | 28,339,960 |
| 2024-03-14 | 4.680 | 4.720 | 4.650 | 4.680 | 4.680 | 25,600,880 |
| 2024-03-13 | 4.730 | 4.740 | 4.660 | 4.700 | 4.700 | 29,033,658 |
| 2024-03-12 | 4.750 | 4.770 | 4.710 | 4.730 | 4.730 | 33,342,634 |
| 2024-03-11 | 4.690 | 4.750 | 4.680 | 4.740 | 4.740 | 32,260,690 |
| 2024-03-08 | 4.670 | 4.700 | 4.650 | 4.700 | 4.700 | 21,048,046 |
| 2024-03-07 | 4.700 | 4.740 | 4.660 | 4.660 | 4.660 | 33,320,480 |
| 2024-03-06 | 4.700 | 4.780 | 4.670 | 4.700 | 4.700 | 27,817,820 |
| 2024-03-05 | 4.720 | 4.740 | 4.680 | 4.690 | 4.690 | 24,767,359 |
| 2024-03-04 | 4.820 | 4.820 | 4.710 | 4.740 | 4.740 | 32,134,950 |
| 2024-03-01 | 4.810 | 4.850 | 4.750 | 4.810 | 4.810 | 45,916,479 |
| 2024-02-29 | 4.610 | 4.820 | 4.610 | 4.820 | 4.820 | 68,374,738 |
| 2024-02-28 | 4.800 | 4.840 | 4.650 | 4.650 | 4.650 | 80,603,149 |
| 2024-02-27 | 4.600 | 4.720 | 4.580 | 4.720 | 4.720 | 44,553,776 |
| 2024-02-26 | 4.640 | 4.660 | 4.600 | 4.600 | 4.600 | 36,201,699 |
| 2024-02-23 | 4.640 | 4.650 | 4.590 | 4.640 | 4.640 | 40,726,974 |
| 2024-02-22 | 4.580 | 4.650 | 4.540 | 4.630 | 4.630 | 44,573,180 |
| 2024-02-21 | 4.540 | 4.730 | 4.510 | 4.600 | 4.600 | 66,108,407 |
| 2024-02-20 | 4.540 | 4.610 | 4.480 | 4.580 | 4.580 | 48,458,443 |
| 2024-02-19 | 4.630 | 4.630 | 4.500 | 4.560 | 4.560 | 61,043,530 |
| 2024-02-08 | 4.710 | 4.860 | 4.640 | 4.660 | 4.660 | 81,549,959 |
| 2024-02-07 | 4.450 | 4.680 | 4.450 | 4.680 | 4.680 | 77,934,191 |
| 2024-02-06 | 4.120 | 4.500 | 4.100 | 4.460 | 4.460 | 57,829,938 |
| 2024-02-05 | 4.250 | 4.310 | 4.040 | 4.190 | 4.190 | 63,371,279 |
| 2024-02-02 | 4.420 | 4.460 | 4.180 | 4.290 | 4.290 | 50,354,612 |
| 2024-02-01 | 4.450 | 4.510 | 4.370 | 4.420 | 4.420 | 34,896,732 |
| 2024-01-31 | 4.500 | 4.580 | 4.450 | 4.480 | 4.480 | 36,747,125 |
| 2024-01-30 | 4.600 | 4.640 | 4.510 | 4.530 | 4.530 | 30,541,229 |
| 2024-01-29 | 4.700 | 4.730 | 4.600 | 4.610 | 4.610 | 40,554,150 |
| 2024-01-26 | 4.640 | 4.750 | 4.610 | 4.700 | 4.700 | 44,146,947 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1000 CNY |
| 2022-06-17 | 0.1000 CNY |
| 2021-05-10 | 0.1200 CNY |
| 2020-07-06 | 0.1000 CNY |
| 2019-06-14 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.