China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.570	8.020	7.480	7.960	7.952	29,680,535
2023-04-26	7.220	7.690	7.220	7.570	7.562	16,846,063
2023-04-25	7.460	7.550	7.210	7.280	7.273	11,902,630
2023-04-24	7.500	7.680	7.110	7.570	7.562	16,033,794
2023-04-21	7.400	7.810	7.390	7.550	7.542	23,438,328
2023-04-20	7.490	7.520	7.380	7.400	7.393	6,921,070
2023-04-19	7.510	7.570	7.480	7.500	7.492	7,058,597
2023-04-18	7.540	7.590	7.450	7.580	7.572	7,849,207
2023-04-17	7.460	7.530	7.410	7.510	7.502	7,053,834
2023-04-14	7.590	7.600	7.440	7.500	7.492	9,464,515
2023-04-13	7.560	7.670	7.530	7.590	7.582	8,224,503
2023-04-12	7.580	7.610	7.530	7.580	7.572	8,462,942
2023-04-11	7.760	7.770	7.480	7.550	7.542	18,398,532
2023-04-10	7.960	8.110	7.800	7.810	7.802	20,236,026
2023-04-07	7.840	7.860	7.750	7.820	7.812	9,554,998
2023-04-06	7.910	7.950	7.820	7.870	7.862	11,502,204
2023-04-04	7.820	7.910	7.730	7.890	7.882	15,840,378
2023-04-03	7.760	7.870	7.750	7.850	7.842	11,533,478
2023-03-31	7.720	7.800	7.690	7.770	7.762	7,232,513
2023-03-30	7.800	7.830	7.650	7.710	7.702	10,200,727
2023-03-29	7.950	7.950	7.740	7.790	7.782	13,713,786
2023-03-28	7.970	8.060	7.910	7.920	7.912	15,225,377
2023-03-27	8.010	8.040	7.920	7.980	7.972	15,704,517
2023-03-24	8.130	8.140	7.960	8.040	8.032	19,628,507
2023-03-23	8.150	8.180	8.070	8.140	8.132	25,786,691
2023-03-22	8.390	8.480	8.160	8.210	8.202	41,434,188
2023-03-21	7.960	8.880	7.950	8.510	8.501	58,264,543
2023-03-20	7.820	7.880	7.720	7.740	7.732	8,437,956
2023-03-17	7.790	7.900	7.790	7.830	7.822	10,458,306
2023-03-16	8.040	8.060	7.730	7.740	7.732	15,298,753
2023-03-15	7.930	8.120	7.910	8.100	8.092	16,569,293
2023-03-14	7.990	8.030	7.780	7.880	7.872	15,907,098
2023-03-13	7.980	8.070	7.920	8.010	8.002	10,593,521
2023-03-10	8.070	8.150	8.010	8.030	8.022	14,945,468
2023-03-09	8.150	8.200	8.020	8.110	8.102	16,717,103
2023-03-08	8.030	8.180	7.980	8.150	8.142	19,797,474
2023-03-07	8.360	8.450	8.040	8.090	8.082	29,346,522
2023-03-06	8.330	8.700	8.320	8.370	8.362	42,827,296
2023-03-03	8.000	8.470	7.960	8.250	8.242	32,897,577
2023-03-02	7.960	8.080	7.940	8.000	7.992	12,760,261
2023-03-01	7.930	7.960	7.860	7.950	7.942	8,827,346
2023-02-28	7.860	7.980	7.840	7.930	7.922	9,968,712
2023-02-27	7.960	8.060	7.850	7.890	7.882	13,795,459
2023-02-24	7.860	8.040	7.820	7.960	7.952	16,048,443
2023-02-23	7.900	7.970	7.800	7.850	7.842	9,688,151
2023-02-22	7.920	8.020	7.870	7.910	7.902	10,548,485
2023-02-21	7.820	8.000	7.780	7.950	7.942	16,962,828
2023-02-20	7.820	7.840	7.650	7.780	7.772	14,967,436
2023-02-17	7.690	8.000	7.640	7.880	7.872	19,796,450
2023-02-16	7.870	7.900	7.600	7.670	7.662	13,900,883
2023-02-15	7.860	7.950	7.800	7.930	7.922	10,224,891
2023-02-14	7.950	8.020	7.820	7.850	7.842	15,000,276
2023-02-13	7.950	8.140	7.870	7.980	7.972	19,787,070
2023-02-10	7.820	7.940	7.760	7.840	7.832	14,781,075
2023-02-09	7.710	8.150	7.710	7.920	7.912	27,136,208
2023-02-08	7.800	7.840	7.670	7.730	7.722	13,577,288
2023-02-07	7.700	7.720	7.610	7.700	7.692	10,012,551
2023-02-06	7.660	7.790	7.640	7.670	7.662	13,810,315
2023-02-03	7.530	7.750	7.500	7.710	7.702	16,150,589
2023-02-02	7.800	7.870	7.560	7.590	7.582	21,346,005

← NewerPage 15 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.