China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.330 | 6.480 | 6.290 | 6.380 | 6.374 | 8,630,372 |
| 2024-07-23 | 6.460 | 6.480 | 6.330 | 6.340 | 6.334 | 6,562,700 |
| 2024-07-22 | 6.360 | 6.450 | 6.360 | 6.430 | 6.424 | 8,528,999 |
| 2024-07-19 | 6.300 | 6.390 | 6.280 | 6.360 | 6.354 | 6,721,379 |
| 2024-07-18 | 6.250 | 6.350 | 6.150 | 6.340 | 6.334 | 7,603,248 |
| 2024-07-17 | 6.290 | 6.380 | 6.280 | 6.290 | 6.284 | 5,284,130 |
| 2024-07-16 | 6.240 | 6.350 | 6.210 | 6.310 | 6.304 | 5,619,300 |
| 2024-07-15 | 6.340 | 6.370 | 6.260 | 6.280 | 6.274 | 4,641,700 |
| 2024-07-12 | 6.340 | 6.360 | 6.260 | 6.300 | 6.294 | 5,434,761 |
| 2024-07-11 | 6.250 | 6.340 | 6.250 | 6.330 | 6.324 | 8,405,143 |
| 2024-07-10 | 6.180 | 6.270 | 6.160 | 6.180 | 6.174 | 5,602,552 |
| 2024-07-09 | 6.100 | 6.250 | 6.030 | 6.230 | 6.224 | 8,341,609 |
| 2024-07-08 | 6.280 | 6.410 | 6.100 | 6.140 | 6.134 | 9,068,628 |
| 2024-07-05 | 6.110 | 6.250 | 6.040 | 6.230 | 6.224 | 6,821,418 |
| 2024-07-04 | 6.340 | 6.370 | 6.100 | 6.140 | 6.134 | 9,240,930 |
| 2024-07-03 | 6.390 | 6.420 | 6.250 | 6.350 | 6.344 | 8,825,659 |
| 2024-07-02 | 6.370 | 6.490 | 6.360 | 6.390 | 6.384 | 7,084,525 |
| 2024-07-01 | 6.500 | 6.550 | 6.310 | 6.410 | 6.404 | 9,338,776 |
| 2024-06-28 | 6.280 | 6.640 | 6.250 | 6.470 | 6.464 | 17,062,299 |
| 2024-06-27 | 6.320 | 6.460 | 6.200 | 6.280 | 6.274 | 11,968,474 |
| 2024-06-26 | 6.260 | 6.350 | 6.130 | 6.350 | 6.344 | 7,838,500 |
| 2024-06-25 | 6.250 | 6.360 | 6.160 | 6.240 | 6.234 | 8,459,293 |
| 2024-06-24 | 6.430 | 6.600 | 6.260 | 6.280 | 6.274 | 10,954,961 |
| 2024-06-21 | 6.420 | 6.510 | 6.340 | 6.420 | 6.414 | 6,535,695 |
| 2024-06-20 | 6.600 | 6.750 | 6.400 | 6.430 | 6.424 | 13,110,500 |
| 2024-06-19 | 6.760 | 6.780 | 6.640 | 6.650 | 6.644 | 8,641,787 |
| 2024-06-18 | 6.550 | 6.770 | 6.520 | 6.750 | 6.744 | 14,173,028 |
| 2024-06-17 | 6.630 | 6.670 | 6.510 | 6.600 | 6.594 | 9,181,538 |
| 2024-06-14 | 6.510 | 6.650 | 6.470 | 6.650 | 6.644 | 11,508,018 |
| 2024-06-13 | 6.500 | 6.600 | 6.480 | 6.560 | 6.554 | 9,602,981 |
| 2024-06-12 | 6.500 | 6.730 | 6.450 | 6.540 | 6.534 | 12,430,690 |
| 2024-06-11 | 6.430 | 6.510 | 6.300 | 6.500 | 6.494 | 13,673,422 |
| 2024-06-07 | 6.350 | 6.820 | 6.300 | 6.490 | 6.484 | 23,006,227 |
| 2024-06-06 | 6.620 | 6.680 | 6.260 | 6.300 | 6.294 | 18,790,555 |
| 2024-06-05 | 6.580 | 6.920 | 6.570 | 6.670 | 6.664 | 15,629,163 |
| 2024-06-04 | 6.640 | 6.680 | 6.470 | 6.630 | 6.624 | 11,863,608 |
| 2024-06-03 | 6.780 | 6.900 | 6.660 | 6.690 | 6.684 | 16,507,598 |
| 2024-05-31 | 6.690 | 6.830 | 6.630 | 6.790 | 6.784 | 18,451,787 |
| 2024-05-30 | 6.550 | 6.800 | 6.530 | 6.670 | 6.664 | 15,087,658 |
| 2024-05-29 | 6.620 | 6.700 | 6.490 | 6.640 | 6.634 | 16,687,080 |
| 2024-05-28 | 6.600 | 6.650 | 6.480 | 6.590 | 6.584 | 11,191,693 |
| 2024-05-27 | 6.730 | 6.740 | 6.510 | 6.700 | 6.694 | 22,362,789 |
| 2024-05-24 | 6.940 | 7.140 | 6.830 | 6.840 | 6.834 | 32,621,332 |
| 2024-05-23 | 6.750 | 7.350 | 6.660 | 7.140 | 7.133 | 50,224,914 |
| 2024-05-22 | 6.700 | 6.740 | 6.620 | 6.660 | 6.654 | 8,092,899 |
| 2024-05-21 | 6.930 | 6.940 | 6.700 | 6.730 | 6.724 | 11,243,026 |
| 2024-05-20 | 6.750 | 7.030 | 6.700 | 6.900 | 6.894 | 16,335,657 |
| 2024-05-17 | 6.630 | 6.780 | 6.610 | 6.770 | 6.764 | 12,149,755 |
| 2024-05-16 | 6.810 | 6.890 | 6.630 | 6.650 | 6.644 | 20,524,318 |
| 2024-05-15 | 6.890 | 7.020 | 6.810 | 6.900 | 6.894 | 10,230,893 |
| 2024-05-14 | 7.020 | 7.070 | 6.900 | 6.920 | 6.913 | 10,708,289 |
| 2024-05-13 | 7.000 | 7.070 | 6.860 | 7.030 | 7.023 | 14,015,534 |
| 2024-05-10 | 7.150 | 7.240 | 7.090 | 7.120 | 7.113 | 14,199,534 |
| 2024-05-09 | 7.040 | 7.160 | 7.040 | 7.150 | 7.143 | 16,352,961 |
| 2024-05-08 | 7.220 | 7.220 | 7.030 | 7.040 | 7.033 | 23,229,671 |
| 2024-05-07 | 7.180 | 7.370 | 7.130 | 7.290 | 7.283 | 28,039,520 |
| 2024-05-06 | 7.200 | 7.230 | 7.080 | 7.190 | 7.183 | 20,838,588 |
| 2024-04-30 | 7.290 | 7.300 | 7.110 | 7.130 | 7.123 | 21,009,693 |
| 2024-04-29 | 7.030 | 7.250 | 7.020 | 7.210 | 7.203 | 31,020,499 |
| 2024-04-26 | 6.960 | 7.200 | 6.960 | 7.110 | 7.103 | 35,442,829 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0053 CNY |
| 2025-07-11 | 0.0026 CNY |
| 2023-07-13 | 0.0005 CNY |
| 2022-07-19 | 0.0210 CNY |
| 2021-07-21 | 0.0242 CNY |
| 2019-07-05 | 0.0271 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.