China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.800	7.870	7.560	7.590	7.582	21,346,005
2023-02-01	7.570	7.810	7.510	7.760	7.752	18,776,146
2023-01-31	7.470	7.600	7.460	7.570	7.562	12,311,137
2023-01-30	7.460	7.590	7.380	7.540	7.532	17,592,789
2023-01-20	7.410	7.450	7.300	7.390	7.383	15,496,405
2023-01-19	7.300	7.440	7.250	7.420	7.413	14,389,042
2023-01-18	7.220	7.390	7.220	7.350	7.343	11,253,717
2023-01-17	7.190	7.340	7.140	7.280	7.273	13,700,122
2023-01-16	7.130	7.300	7.060	7.220	7.213	20,206,951
2023-01-13	6.810	7.470	6.800	7.120	7.113	27,363,593
2023-01-12	6.670	6.930	6.650	6.850	6.843	15,006,385
2023-01-11	6.700	6.710	6.610	6.630	6.623	3,826,779
2023-01-10	6.780	6.790	6.670	6.680	6.673	3,534,183
2023-01-09	6.790	6.840	6.760	6.770	6.763	2,925,898
2023-01-06	6.890	6.890	6.790	6.790	6.783	4,218,200
2023-01-05	6.830	6.890	6.800	6.840	6.833	4,908,608
2023-01-04	6.810	6.850	6.750	6.830	6.823	4,957,894
2023-01-03	6.620	6.840	6.620	6.810	6.803	6,293,150
2022-12-30	6.660	6.690	6.620	6.630	6.623	2,959,336
2022-12-29	6.590	6.730	6.570	6.640	6.633	4,435,413
2022-12-28	6.690	6.780	6.560	6.600	6.593	6,350,567
2022-12-27	6.740	6.760	6.650	6.700	6.693	3,422,745
2022-12-26	6.680	6.760	6.680	6.730	6.723	3,113,154
2022-12-23	6.600	6.700	6.590	6.670	6.663	3,486,834
2022-12-22	6.750	6.790	6.630	6.660	6.653	4,030,584
2022-12-21	6.780	6.810	6.660	6.730	6.723	4,345,200
2022-12-20	6.810	6.880	6.760	6.770	6.763	3,615,594
2022-12-19	6.910	6.950	6.750	6.780	6.773	5,701,165
2022-12-16	6.990	7.010	6.860	6.940	6.933	6,919,616
2022-12-15	7.070	7.080	7.010	7.020	7.013	4,496,893
2022-12-14	7.010	7.120	7.010	7.040	7.033	6,371,026
2022-12-13	7.150	7.160	7.030	7.030	7.023	5,585,391
2022-12-12	7.100	7.160	7.030	7.140	7.133	6,648,867
2022-12-09	7.100	7.180	7.020	7.130	7.123	10,288,314
2022-12-08	7.300	7.300	7.080	7.100	7.093	12,080,814
2022-12-07	7.280	7.320	7.240	7.270	7.263	8,432,560
2022-12-06	7.350	7.420	7.250	7.290	7.283	12,094,007
2022-12-05	7.180	7.440	7.150	7.380	7.373	21,436,332
2022-12-02	7.230	7.260	7.130	7.150	7.143	11,317,141
2022-12-01	7.250	7.300	7.200	7.220	7.213	12,449,151
2022-11-30	7.260	7.290	7.190	7.240	7.233	12,035,905
2022-11-29	7.170	7.270	7.150	7.240	7.233	11,573,773
2022-11-28	7.150	7.260	7.070	7.150	7.143	14,576,847
2022-11-25	7.220	7.400	7.220	7.290	7.283	16,208,277
2022-11-24	7.600	7.700	7.290	7.370	7.363	31,862,087
2022-11-23	7.400	7.970	7.360	7.820	7.812	47,749,578
2022-11-22	7.290	7.650	7.220	7.430	7.423	28,624,228
2022-11-21	7.130	7.490	7.060	7.330	7.323	20,620,212
2022-11-18	7.120	7.300	7.110	7.160	7.153	14,711,291
2022-11-17	7.120	7.150	7.030	7.110	7.103	9,602,379
2022-11-16	7.090	7.360	7.070	7.170	7.163	16,856,439
2022-11-15	6.990	7.100	6.940	7.090	7.083	9,991,878
2022-11-14	7.000	7.110	6.940	6.990	6.983	10,174,262
2022-11-11	7.000	7.050	6.930	6.980	6.973	8,385,717
2022-11-10	6.990	7.000	6.870	6.890	6.883	7,571,514
2022-11-09	7.020	7.080	6.980	7.010	7.003	5,465,918
2022-11-08	7.020	7.040	6.960	7.000	6.993	5,702,299
2022-11-07	7.040	7.090	6.950	7.020	7.013	8,027,845
2022-11-04	7.030	7.060	6.970	7.040	7.033	7,751,625
2022-11-03	6.930	7.040	6.910	7.010	7.003	6,198,873

← NewerPage 16 of 21 · 1,213 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.