China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.350	8.660	8.340	8.470	8.462	14,500,967
2023-07-26	8.470	8.600	8.340	8.370	8.362	8,022,483
2023-07-25	8.360	8.520	8.310	8.480	8.472	12,993,409
2023-07-24	8.190	8.440	8.170	8.320	8.312	8,912,534
2023-07-21	8.200	8.290	8.130	8.210	8.202	6,632,355
2023-07-20	8.400	8.430	8.200	8.240	8.232	8,105,327
2023-07-19	8.390	8.500	8.280	8.430	8.422	7,937,849
2023-07-18	8.380	8.450	8.260	8.430	8.422	10,846,554
2023-07-17	8.280	8.420	8.020	8.330	8.322	19,791,484
2023-07-14	8.630	8.830	8.610	8.730	8.722	8,799,793
2023-07-13	8.710	8.740	8.610	8.660	8.652	7,956,818
2023-07-12	9.040	9.050	8.630	8.630	8.621	16,849,136
2023-07-11	8.850	9.160	8.850	9.060	9.051	13,254,444
2023-07-10	8.870	8.980	8.810	8.930	8.921	7,680,926
2023-07-07	8.920	8.970	8.750	8.870	8.861	12,244,863
2023-07-06	8.870	9.090	8.860	8.970	8.961	15,754,757
2023-07-05	9.190	9.250	8.940	8.940	8.931	31,018,195
2023-07-04	9.500	9.620	9.210	9.330	9.321	28,937,204
2023-07-03	9.460	9.760	9.380	9.610	9.600	29,914,295
2023-06-30	9.700	9.750	9.480	9.500	9.490	28,702,707
2023-06-29	9.300	9.860	9.260	9.700	9.690	45,347,524
2023-06-28	9.360	9.470	9.160	9.370	9.361	29,477,482
2023-06-27	9.060	9.600	8.940	9.510	9.500	39,331,365
2023-06-26	9.350	9.630	9.000	9.060	9.051	27,010,961
2023-06-21	9.490	9.500	9.200	9.300	9.291	25,260,399
2023-06-20	9.360	9.680	9.150	9.430	9.421	46,522,963
2023-06-19	9.220	9.480	9.150	9.310	9.301	34,442,528
2023-06-16	8.940	9.460	8.930	9.220	9.211	40,206,042
2023-06-15	9.010	9.060	8.820	8.860	8.851	19,504,724
2023-06-14	9.010	9.220	8.960	9.040	9.031	22,877,950
2023-06-13	8.910	9.050	8.760	9.040	9.031	18,922,031
2023-06-12	8.820	9.070	8.770	8.910	8.901	14,763,597
2023-06-09	8.730	8.870	8.620	8.830	8.821	17,465,852
2023-06-08	8.840	9.000	8.660	8.720	8.711	19,685,350
2023-06-07	8.840	9.010	8.740	8.880	8.871	19,093,472
2023-06-06	9.150	9.320	8.850	8.850	8.841	33,241,604
2023-06-05	8.910	9.500	8.910	9.280	9.271	44,264,277
2023-06-02	9.000	9.450	8.920	8.990	8.981	35,399,196
2023-06-01	8.800	9.180	8.660	9.020	9.011	34,358,026
2023-05-31	8.770	9.180	8.700	8.920	8.911	36,626,066
2023-05-30	8.800	9.030	8.730	8.810	8.801	25,754,454
2023-05-29	9.010	9.220	8.750	8.940	8.931	33,677,231
2023-05-26	9.130	9.130	8.550	8.910	8.901	40,169,444
2023-05-25	8.820	9.430	8.800	9.190	9.181	43,103,757
2023-05-24	8.810	9.170	8.770	8.900	8.891	26,852,119
2023-05-23	9.150	9.260	8.790	8.960	8.951	35,065,819
2023-05-22	9.130	9.390	9.040	9.060	9.051	32,093,067
2023-05-19	9.530	9.730	9.310	9.340	9.331	39,000,347
2023-05-18	9.900	9.990	9.550	9.720	9.710	62,254,781
2023-05-17	9.150	10.250	9.010	10.090	10.080	92,523,128
2023-05-16	9.320	9.830	9.230	9.320	9.311	63,324,405
2023-05-15	8.620	9.780	8.290	9.640	9.630	68,374,787
2023-05-12	8.730	8.860	8.520	8.580	8.571	32,432,826
2023-05-11	9.030	9.150	8.600	8.710	8.701	41,153,466
2023-05-10	8.810	9.300	8.810	9.030	9.021	54,255,973
2023-05-09	8.920	9.860	8.750	9.120	9.111	90,642,290
2023-05-08	8.020	9.240	7.990	9.090	9.081	74,500,708
2023-05-05	8.050	8.250	7.950	8.020	8.012	24,270,540
2023-05-04	7.820	8.260	7.810	8.050	8.042	30,509,849
2023-04-28	7.830	8.000	7.700	7.920	7.912	25,047,867

← NewerPage 14 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.