China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.060 | 7.110 | 6.970 | 7.010 | 7.003 | 32,513,598 |
| 2024-04-24 | 7.100 | 7.200 | 7.030 | 7.180 | 7.173 | 40,613,016 |
| 2024-04-23 | 7.350 | 7.490 | 7.090 | 7.240 | 7.233 | 75,568,628 |
| 2024-04-22 | 6.650 | 7.740 | 6.550 | 7.740 | 7.733 | 79,710,911 |
| 2024-04-19 | 6.160 | 6.680 | 6.150 | 6.450 | 6.444 | 20,975,549 |
| 2024-04-18 | 6.380 | 6.380 | 6.160 | 6.230 | 6.224 | 13,829,665 |
| 2024-04-17 | 6.120 | 6.440 | 6.070 | 6.390 | 6.384 | 17,542,544 |
| 2024-04-16 | 6.380 | 6.880 | 6.220 | 6.230 | 6.224 | 26,524,717 |
| 2024-04-15 | 6.300 | 6.740 | 6.130 | 6.560 | 6.554 | 23,184,737 |
| 2024-04-12 | 6.400 | 6.480 | 6.330 | 6.350 | 6.344 | 5,827,237 |
| 2024-04-11 | 6.350 | 6.580 | 6.290 | 6.470 | 6.464 | 6,904,004 |
| 2024-04-10 | 6.500 | 6.540 | 6.280 | 6.380 | 6.374 | 5,617,307 |
| 2024-04-09 | 6.540 | 6.640 | 6.460 | 6.520 | 6.514 | 6,153,339 |
| 2024-04-08 | 6.710 | 6.730 | 6.570 | 6.570 | 6.564 | 6,492,208 |
| 2024-04-03 | 6.750 | 6.810 | 6.640 | 6.740 | 6.734 | 6,180,530 |
| 2024-04-02 | 6.760 | 6.860 | 6.710 | 6.760 | 6.754 | 5,872,842 |
| 2024-04-01 | 6.650 | 6.770 | 6.620 | 6.760 | 6.754 | 8,155,128 |
| 2024-03-29 | 6.480 | 6.670 | 6.440 | 6.670 | 6.664 | 6,345,030 |
| 2024-03-28 | 6.320 | 6.530 | 6.310 | 6.480 | 6.474 | 7,636,334 |
| 2024-03-27 | 6.540 | 6.550 | 6.310 | 6.310 | 6.304 | 6,872,383 |
| 2024-03-26 | 6.570 | 6.680 | 6.440 | 6.540 | 6.534 | 8,139,184 |
| 2024-03-25 | 6.850 | 6.890 | 6.630 | 6.640 | 6.634 | 8,032,453 |
| 2024-03-22 | 7.050 | 7.080 | 6.850 | 6.910 | 6.904 | 8,626,941 |
| 2024-03-21 | 7.040 | 7.110 | 6.930 | 7.080 | 7.073 | 9,184,515 |
| 2024-03-20 | 6.960 | 7.060 | 6.960 | 7.010 | 7.003 | 5,497,357 |
| 2024-03-19 | 7.040 | 7.080 | 6.970 | 6.980 | 6.973 | 6,999,042 |
| 2024-03-18 | 6.960 | 7.040 | 6.930 | 7.040 | 7.033 | 8,276,898 |
| 2024-03-15 | 6.850 | 6.930 | 6.830 | 6.930 | 6.923 | 5,852,103 |
| 2024-03-14 | 6.980 | 7.020 | 6.790 | 6.880 | 6.874 | 7,920,303 |
| 2024-03-13 | 6.970 | 7.030 | 6.870 | 7.000 | 6.993 | 9,091,058 |
| 2024-03-12 | 6.870 | 7.060 | 6.870 | 6.970 | 6.963 | 9,663,400 |
| 2024-03-11 | 6.890 | 6.950 | 6.790 | 6.940 | 6.933 | 9,501,005 |
| 2024-03-08 | 6.800 | 6.990 | 6.790 | 6.930 | 6.923 | 11,645,852 |
| 2024-03-07 | 6.910 | 6.990 | 6.700 | 6.750 | 6.744 | 9,175,462 |
| 2024-03-06 | 6.770 | 6.910 | 6.660 | 6.830 | 6.824 | 8,072,000 |
| 2024-03-05 | 6.920 | 7.070 | 6.860 | 6.880 | 6.874 | 11,478,404 |
| 2024-03-04 | 6.950 | 7.070 | 6.800 | 6.950 | 6.943 | 11,636,229 |
| 2024-03-01 | 6.990 | 7.080 | 6.880 | 6.980 | 6.973 | 11,572,991 |
| 2024-02-29 | 6.660 | 7.000 | 6.650 | 6.980 | 6.973 | 15,460,390 |
| 2024-02-28 | 7.050 | 7.330 | 6.760 | 6.770 | 6.764 | 24,223,434 |
| 2024-02-27 | 6.750 | 7.030 | 6.720 | 7.030 | 7.023 | 13,550,390 |
| 2024-02-26 | 6.740 | 6.910 | 6.660 | 6.820 | 6.814 | 15,311,699 |
| 2024-02-23 | 6.640 | 6.720 | 6.550 | 6.680 | 6.674 | 11,502,729 |
| 2024-02-22 | 6.440 | 6.750 | 6.400 | 6.640 | 6.634 | 12,250,231 |
| 2024-02-21 | 6.350 | 6.690 | 6.310 | 6.440 | 6.434 | 15,434,901 |
| 2024-02-20 | 6.410 | 6.430 | 6.250 | 6.390 | 6.384 | 11,752,206 |
| 2024-02-19 | 6.350 | 6.670 | 6.300 | 6.490 | 6.484 | 19,359,719 |
| 2024-02-08 | 5.750 | 6.890 | 5.750 | 6.630 | 6.624 | 24,385,481 |
| 2024-02-07 | 5.600 | 5.870 | 5.500 | 5.740 | 5.735 | 13,289,021 |
| 2024-02-06 | 5.110 | 5.790 | 4.940 | 5.550 | 5.545 | 16,024,677 |
| 2024-02-05 | 6.000 | 6.040 | 4.990 | 5.210 | 5.205 | 23,300,010 |
| 2024-02-02 | 6.440 | 6.570 | 5.960 | 6.120 | 6.114 | 13,888,163 |
| 2024-02-01 | 6.480 | 6.700 | 6.250 | 6.470 | 6.464 | 14,734,507 |
| 2024-01-31 | 6.780 | 6.890 | 6.460 | 6.530 | 6.524 | 13,059,702 |
| 2024-01-30 | 6.840 | 7.090 | 6.810 | 6.820 | 6.814 | 13,770,308 |
| 2024-01-29 | 7.000 | 7.350 | 6.950 | 7.020 | 7.013 | 23,228,531 |
| 2024-01-26 | 7.080 | 7.170 | 7.030 | 7.060 | 7.053 | 12,600,000 |
| 2024-01-25 | 6.650 | 7.180 | 6.590 | 7.130 | 7.123 | 21,118,269 |
| 2024-01-24 | 6.300 | 6.710 | 6.230 | 6.640 | 6.634 | 14,516,485 |
| 2024-01-23 | 6.250 | 6.280 | 6.080 | 6.230 | 6.224 | 6,777,061 |
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.