China Harzone Industry Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.440	7.620	7.360	7.540	7.533	10,654,647
2023-10-26	7.300	7.510	7.220	7.460	7.453	10,069,221
2023-10-25	7.690	7.880	7.410	7.460	7.453	15,697,268
2023-10-24	7.190	7.290	7.140	7.260	7.253	4,785,270
2023-10-23	7.310	7.310	7.100	7.140	7.133	5,190,321
2023-10-20	7.360	7.410	7.290	7.310	7.303	3,653,646
2023-10-19	7.390	7.490	7.340	7.350	7.343	5,447,799
2023-10-18	7.590	7.600	7.400	7.400	7.393	5,792,914
2023-10-17	7.600	7.650	7.500	7.620	7.613	5,378,821
2023-10-16	7.640	7.750	7.570	7.670	7.663	5,858,155
2023-10-13	7.670	7.700	7.570	7.630	7.623	5,476,414
2023-10-12	7.790	7.800	7.670	7.710	7.703	5,073,494
2023-10-11	7.830	7.860	7.720	7.760	7.753	6,859,600
2023-10-10	7.910	7.930	7.780	7.840	7.833	6,263,050
2023-10-09	7.830	7.980	7.820	7.880	7.873	8,485,777
2023-09-28	7.850	7.950	7.800	7.880	7.873	11,142,315
2023-09-27	7.710	8.130	7.700	7.900	7.893	21,703,030
2023-09-26	7.580	8.150	7.540	7.820	7.813	16,200,589
2023-09-25	7.650	7.750	7.570	7.590	7.583	4,050,154
2023-09-22	7.530	7.700	7.530	7.680	7.673	4,037,003
2023-09-21	7.550	7.710	7.530	7.570	7.563	4,863,293
2023-09-20	7.670	7.700	7.580	7.590	7.583	4,343,728
2023-09-19	7.810	7.850	7.640	7.680	7.673	6,327,450
2023-09-18	7.810	7.860	7.740	7.820	7.813	5,295,512
2023-09-15	7.810	7.900	7.740	7.810	7.803	5,397,010
2023-09-14	7.770	7.830	7.700	7.790	7.783	5,412,628
2023-09-13	7.960	7.980	7.750	7.810	7.803	7,052,767
2023-09-12	7.980	8.040	7.930	7.970	7.962	4,643,405
2023-09-11	8.050	8.080	7.940	8.020	8.012	8,017,418
2023-09-08	7.790	8.110	7.780	8.080	8.072	9,617,296
2023-09-07	8.000	8.060	7.830	7.850	7.843	7,351,840
2023-09-06	7.860	8.080	7.780	8.060	8.052	9,449,811
2023-09-05	7.910	7.980	7.870	7.920	7.913	6,011,000
2023-09-04	7.830	7.930	7.830	7.930	7.923	6,463,186
2023-09-01	7.830	7.860	7.740	7.830	7.823	5,280,966
2023-08-31	7.900	7.950	7.700	7.830	7.823	10,987,469
2023-08-30	7.990	8.100	7.910	7.950	7.943	10,131,993
2023-08-29	7.890	8.100	7.840	8.030	8.022	12,500,386
2023-08-28	8.260	8.350	7.950	8.020	8.012	12,493,843
2023-08-25	8.020	8.090	7.820	7.890	7.883	8,369,470
2023-08-24	8.120	8.200	8.000	8.050	8.042	7,586,917
2023-08-23	8.330	8.330	8.110	8.120	8.112	8,343,596
2023-08-22	8.160	8.440	8.160	8.330	8.322	10,463,772
2023-08-21	8.330	8.490	8.200	8.200	8.192	8,079,632
2023-08-18	8.360	8.480	8.260	8.260	8.252	8,570,659
2023-08-17	8.030	8.420	7.970	8.400	8.392	15,128,471
2023-08-16	8.140	8.170	8.040	8.050	8.042	4,831,188
2023-08-15	8.280	8.300	8.100	8.170	8.162	5,113,916
2023-08-14	8.180	8.330	8.130	8.280	8.272	5,354,418
2023-08-11	8.310	8.370	8.220	8.230	8.222	4,843,866
2023-08-10	8.300	8.420	8.280	8.300	8.292	4,569,862
2023-08-09	8.260	8.340	8.220	8.310	8.302	4,060,342
2023-08-08	8.400	8.410	8.210	8.290	8.282	7,488,001
2023-08-07	8.380	8.490	8.370	8.400	8.392	5,751,848
2023-08-04	8.420	8.490	8.350	8.420	8.412	7,971,425
2023-08-03	8.400	8.470	8.360	8.410	8.402	5,737,185
2023-08-02	8.530	8.590	8.390	8.430	8.422	8,733,414
2023-08-01	8.680	8.750	8.500	8.510	8.502	10,892,325
2023-07-31	8.540	8.740	8.510	8.730	8.722	13,879,145
2023-07-28	8.420	8.570	8.250	8.530	8.522	13,434,632

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.