Huaan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.280 | 6.340 | 6.230 | 6.270 | 6.270 | 59,918,800 |
| 2025-07-24 | 6.120 | 6.280 | 6.100 | 6.280 | 6.280 | 87,441,007 |
| 2025-07-23 | 6.140 | 6.260 | 6.120 | 6.130 | 6.130 | 79,492,321 |
| 2025-07-22 | 6.140 | 6.150 | 6.050 | 6.140 | 6.140 | 43,648,603 |
| 2025-07-21 | 6.070 | 6.150 | 6.050 | 6.140 | 6.140 | 48,905,817 |
| 2025-07-18 | 6.080 | 6.100 | 6.030 | 6.060 | 6.060 | 34,201,490 |
| 2025-07-17 | 6.050 | 6.080 | 6.020 | 6.070 | 6.070 | 32,642,210 |
| 2025-07-16 | 6.040 | 6.070 | 6.010 | 6.040 | 6.040 | 35,964,487 |
| 2025-07-15 | 6.110 | 6.140 | 6.020 | 6.050 | 6.050 | 54,569,867 |
| 2025-07-14 | 6.220 | 6.220 | 6.070 | 6.080 | 6.080 | 70,672,052 |
| 2025-07-11 | 6.040 | 6.290 | 6.010 | 6.200 | 6.200 | 119,176,621 |
| 2025-07-10 | 5.930 | 6.050 | 5.920 | 6.010 | 6.010 | 49,311,887 |
| 2025-07-09 | 5.940 | 5.990 | 5.920 | 5.940 | 5.940 | 43,357,048 |
| 2025-07-08 | 5.840 | 5.950 | 5.830 | 5.940 | 5.940 | 43,086,686 |
| 2025-07-07 | 5.800 | 5.880 | 5.800 | 5.850 | 5.850 | 27,962,694 |
| 2025-07-04 | 5.820 | 5.930 | 5.780 | 5.830 | 5.830 | 45,305,806 |
| 2025-07-03 | 5.810 | 5.840 | 5.790 | 5.820 | 5.820 | 29,354,370 |
| 2025-07-02 | 5.820 | 5.850 | 5.780 | 5.810 | 5.810 | 30,305,362 |
| 2025-07-01 | 5.840 | 5.860 | 5.780 | 5.820 | 5.820 | 39,299,773 |
| 2025-06-30 | 5.880 | 5.920 | 5.790 | 5.830 | 5.830 | 47,996,891 |
| 2025-06-27 | 5.970 | 6.180 | 5.960 | 5.970 | 5.970 | 84,291,247 |
| 2025-06-26 | 6.020 | 6.080 | 5.950 | 5.970 | 5.970 | 70,687,113 |
| 2025-06-25 | 5.780 | 6.040 | 5.780 | 6.020 | 6.020 | 105,040,756 |
| 2025-06-24 | 5.640 | 5.800 | 5.630 | 5.780 | 5.780 | 54,536,722 |
| 2025-06-23 | 5.540 | 5.640 | 5.530 | 5.620 | 5.620 | 26,100,243 |
| 2025-06-20 | 5.560 | 5.590 | 5.540 | 5.560 | 5.560 | 17,717,269 |
| 2025-06-19 | 5.670 | 5.680 | 5.540 | 5.560 | 5.560 | 27,935,249 |
| 2025-06-18 | 5.720 | 5.750 | 5.630 | 5.680 | 5.680 | 27,281,630 |
| 2025-06-17 | 5.710 | 5.750 | 5.690 | 5.740 | 5.740 | 24,490,460 |
| 2025-06-16 | 5.630 | 5.730 | 5.620 | 5.720 | 5.720 | 28,653,000 |
| 2025-06-13 | 5.690 | 5.710 | 5.620 | 5.650 | 5.650 | 28,759,080 |
| 2025-06-12 | 5.690 | 5.760 | 5.690 | 5.710 | 5.710 | 24,277,060 |
| 2025-06-11 | 5.650 | 5.790 | 5.630 | 5.720 | 5.720 | 39,624,922 |
| 2025-06-10 | 5.690 | 5.700 | 5.590 | 5.630 | 5.630 | 27,485,130 |
| 2025-06-09 | 5.670 | 5.740 | 5.660 | 5.700 | 5.700 | 31,934,600 |
| 2025-06-06 | 5.670 | 5.710 | 5.610 | 5.630 | 5.630 | 23,212,250 |
| 2025-06-05 | 5.600 | 5.690 | 5.600 | 5.670 | 5.670 | 35,164,523 |
| 2025-06-04 | 5.520 | 5.630 | 5.520 | 5.610 | 5.610 | 33,371,730 |
| 2025-06-03 | 5.450 | 5.540 | 5.440 | 5.530 | 5.530 | 23,923,050 |
| 2025-05-30 | 5.470 | 5.500 | 5.450 | 5.480 | 5.480 | 19,296,225 |
| 2025-05-29 | 5.420 | 5.510 | 5.400 | 5.500 | 5.500 | 27,811,810 |
| 2025-05-28 | 5.450 | 5.450 | 5.400 | 5.420 | 5.420 | 15,622,350 |
| 2025-05-27 | 5.440 | 5.460 | 5.410 | 5.440 | 5.440 | 17,712,949 |
| 2025-05-26 | 5.450 | 5.470 | 5.410 | 5.440 | 5.440 | 15,277,459 |
| 2025-05-23 | 5.540 | 5.560 | 5.440 | 5.450 | 5.450 | 23,483,614 |
| 2025-05-22 | 5.560 | 5.570 | 5.510 | 5.530 | 5.530 | 18,463,980 |
| 2025-05-21 | 5.590 | 5.600 | 5.560 | 5.570 | 5.570 | 16,470,602 |
| 2025-05-20 | 5.580 | 5.600 | 5.550 | 5.580 | 5.580 | 19,722,589 |
| 2025-05-19 | 5.550 | 5.600 | 5.520 | 5.580 | 5.580 | 19,631,093 |
| 2025-05-16 | 5.620 | 5.650 | 5.550 | 5.550 | 5.550 | 30,391,550 |
| 2025-05-15 | 5.680 | 5.720 | 5.630 | 5.640 | 5.640 | 33,199,540 |
| 2025-05-14 | 5.580 | 5.800 | 5.540 | 5.740 | 5.740 | 74,743,463 |
| 2025-05-13 | 5.630 | 5.660 | 5.550 | 5.570 | 5.570 | 25,785,121 |
| 2025-05-12 | 5.540 | 5.600 | 5.510 | 5.600 | 5.600 | 31,476,690 |
| 2025-05-09 | 5.590 | 5.590 | 5.480 | 5.500 | 5.500 | 24,168,896 |
| 2025-05-08 | 5.560 | 5.620 | 5.550 | 5.580 | 5.580 | 24,043,627 |
| 2025-05-07 | 5.710 | 5.750 | 5.560 | 5.590 | 5.590 | 49,337,306 |
| 2025-05-06 | 5.560 | 5.610 | 5.550 | 5.600 | 5.600 | 35,356,324 |
| 2025-04-30 | 5.580 | 5.610 | 5.520 | 5.530 | 5.530 | 27,161,820 |
| 2025-04-29 | 5.530 | 5.620 | 5.510 | 5.570 | 5.570 | 34,857,700 |
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.