China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.700 | 6.700 | 6.140 | 6.230 | 6.224 | 12,413,448 |
| 2024-01-19 | 6.860 | 6.860 | 6.720 | 6.720 | 6.714 | 4,151,670 |
| 2024-01-18 | 6.910 | 6.970 | 6.610 | 6.830 | 6.824 | 10,027,841 |
| 2024-01-17 | 7.060 | 7.110 | 6.960 | 6.960 | 6.953 | 5,423,216 |
| 2024-01-16 | 7.180 | 7.230 | 6.980 | 7.090 | 7.083 | 7,946,988 |
| 2024-01-15 | 7.360 | 7.380 | 7.200 | 7.210 | 7.203 | 8,336,516 |
| 2024-01-12 | 7.370 | 7.590 | 7.340 | 7.440 | 7.433 | 8,242,503 |
| 2024-01-11 | 7.270 | 7.430 | 7.220 | 7.380 | 7.373 | 5,670,280 |
| 2024-01-10 | 7.300 | 7.390 | 7.160 | 7.260 | 7.253 | 5,197,555 |
| 2024-01-09 | 7.370 | 7.410 | 7.250 | 7.310 | 7.303 | 5,809,787 |
| 2024-01-08 | 7.610 | 7.630 | 7.350 | 7.350 | 7.343 | 6,618,461 |
| 2024-01-05 | 7.750 | 7.800 | 7.580 | 7.620 | 7.613 | 5,900,010 |
| 2024-01-04 | 7.780 | 7.810 | 7.640 | 7.730 | 7.723 | 5,111,428 |
| 2024-01-03 | 7.770 | 7.860 | 7.640 | 7.770 | 7.763 | 7,400,873 |
| 2024-01-02 | 7.620 | 7.920 | 7.590 | 7.820 | 7.813 | 11,767,007 |
| 2023-12-29 | 7.400 | 7.730 | 7.380 | 7.620 | 7.613 | 9,372,765 |
| 2023-12-28 | 7.250 | 7.460 | 7.220 | 7.420 | 7.413 | 5,700,117 |
| 2023-12-27 | 7.260 | 7.310 | 7.160 | 7.270 | 7.263 | 4,038,831 |
| 2023-12-26 | 7.420 | 7.420 | 7.220 | 7.260 | 7.253 | 5,784,687 |
| 2023-12-25 | 7.430 | 7.580 | 7.380 | 7.420 | 7.413 | 5,440,810 |
| 2023-12-22 | 7.490 | 7.650 | 7.380 | 7.450 | 7.443 | 8,400,202 |
| 2023-12-21 | 7.330 | 7.530 | 7.270 | 7.440 | 7.433 | 7,191,885 |
| 2023-12-20 | 7.650 | 7.710 | 7.410 | 7.430 | 7.423 | 9,461,483 |
| 2023-12-19 | 7.560 | 7.790 | 7.560 | 7.650 | 7.643 | 8,694,581 |
| 2023-12-18 | 7.690 | 7.690 | 7.540 | 7.560 | 7.553 | 7,340,686 |
| 2023-12-15 | 7.820 | 7.870 | 7.610 | 7.720 | 7.713 | 9,546,755 |
| 2023-12-14 | 7.860 | 8.030 | 7.820 | 7.830 | 7.823 | 9,485,935 |
| 2023-12-13 | 7.850 | 8.050 | 7.840 | 7.890 | 7.883 | 18,357,643 |
| 2023-12-12 | 7.670 | 8.350 | 7.640 | 8.030 | 8.022 | 28,987,936 |
| 2023-12-11 | 7.500 | 7.670 | 7.480 | 7.650 | 7.643 | 5,542,004 |
| 2023-12-08 | 7.670 | 7.720 | 7.520 | 7.530 | 7.523 | 5,731,563 |
| 2023-12-07 | 7.690 | 7.710 | 7.600 | 7.670 | 7.663 | 4,195,296 |
| 2023-12-06 | 7.680 | 7.760 | 7.650 | 7.700 | 7.693 | 5,495,140 |
| 2023-12-05 | 7.880 | 7.880 | 7.710 | 7.710 | 7.703 | 6,875,800 |
| 2023-12-04 | 7.810 | 7.970 | 7.760 | 7.900 | 7.893 | 10,160,928 |
| 2023-12-01 | 7.820 | 7.840 | 7.650 | 7.810 | 7.803 | 8,284,933 |
| 2023-11-30 | 7.790 | 7.980 | 7.740 | 7.810 | 7.803 | 11,024,487 |
| 2023-11-29 | 7.820 | 7.850 | 7.750 | 7.790 | 7.783 | 4,738,220 |
| 2023-11-28 | 7.760 | 7.860 | 7.760 | 7.820 | 7.813 | 4,062,677 |
| 2023-11-27 | 7.710 | 7.840 | 7.660 | 7.810 | 7.803 | 7,605,458 |
| 2023-11-24 | 7.870 | 7.890 | 7.660 | 7.700 | 7.693 | 4,988,100 |
| 2023-11-23 | 7.750 | 7.860 | 7.730 | 7.840 | 7.833 | 3,671,900 |
| 2023-11-22 | 7.860 | 7.890 | 7.770 | 7.770 | 7.763 | 4,878,314 |
| 2023-11-21 | 7.930 | 7.940 | 7.830 | 7.860 | 7.853 | 6,083,746 |
| 2023-11-20 | 7.810 | 7.930 | 7.810 | 7.910 | 7.903 | 7,325,812 |
| 2023-11-17 | 7.770 | 7.820 | 7.710 | 7.810 | 7.803 | 4,479,559 |
| 2023-11-16 | 7.830 | 7.850 | 7.760 | 7.770 | 7.763 | 4,078,768 |
| 2023-11-15 | 7.880 | 7.880 | 7.770 | 7.820 | 7.813 | 6,603,897 |
| 2023-11-14 | 7.760 | 7.870 | 7.720 | 7.840 | 7.833 | 7,937,620 |
| 2023-11-13 | 7.620 | 7.780 | 7.580 | 7.770 | 7.763 | 8,148,872 |
| 2023-11-10 | 7.620 | 7.630 | 7.520 | 7.610 | 7.603 | 3,787,418 |
| 2023-11-09 | 7.650 | 7.690 | 7.570 | 7.620 | 7.613 | 4,741,116 |
| 2023-11-08 | 7.720 | 7.730 | 7.620 | 7.670 | 7.663 | 5,392,198 |
| 2023-11-07 | 7.680 | 7.730 | 7.650 | 7.700 | 7.693 | 5,984,778 |
| 2023-11-06 | 7.590 | 7.700 | 7.590 | 7.670 | 7.663 | 6,285,930 |
| 2023-11-03 | 7.460 | 7.640 | 7.460 | 7.600 | 7.593 | 6,489,648 |
| 2023-11-02 | 7.520 | 7.580 | 7.450 | 7.450 | 7.443 | 3,990,617 |
| 2023-11-01 | 7.570 | 7.610 | 7.500 | 7.530 | 7.523 | 4,712,419 |
| 2023-10-31 | 7.610 | 7.650 | 7.520 | 7.560 | 7.553 | 4,774,462 |
| 2023-10-30 | 7.490 | 7.670 | 7.480 | 7.610 | 7.603 | 7,569,753 |
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.