China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.910	7.050	6.910	6.980	6.973	8,575,947
2022-11-01	6.950	7.040	6.860	6.990	6.983	7,735,285
2022-10-31	6.680	6.980	6.660	6.910	6.903	9,430,207
2022-10-28	6.880	6.910	6.650	6.670	6.663	7,526,883
2022-10-27	6.900	6.950	6.860	6.910	6.903	6,663,430
2022-10-26	6.800	6.930	6.740	6.900	6.893	7,527,377
2022-10-25	6.760	6.870	6.660	6.790	6.783	9,217,908
2022-10-24	6.880	6.980	6.750	6.840	6.833	9,428,901
2022-10-21	6.820	6.910	6.770	6.840	6.833	5,813,191
2022-10-20	6.750	6.900	6.700	6.780	6.773	6,222,655
2022-10-19	6.850	6.930	6.710	6.820	6.813	6,941,982
2022-10-18	6.850	6.880	6.810	6.820	6.813	6,973,403
2022-10-17	6.670	6.900	6.640	6.860	6.853	9,664,099
2022-10-14	6.600	6.710	6.600	6.670	6.663	7,561,508
2022-10-13	6.480	6.630	6.470	6.590	6.583	8,358,450
2022-10-12	6.380	6.540	6.300	6.520	6.513	5,799,885
2022-10-11	6.420	6.440	6.270	6.390	6.384	5,445,549
2022-10-10	6.520	6.620	6.380	6.460	6.454	6,224,488
2022-09-30	6.600	6.650	6.400	6.450	6.444	6,088,164
2022-09-29	6.720	6.740	6.530	6.550	6.543	6,643,116
2022-09-28	6.780	6.870	6.630	6.640	6.633	6,993,759
2022-09-27	6.760	6.810	6.680	6.800	6.793	5,654,905
2022-09-26	7.000	7.010	6.660	6.680	6.673	11,543,773
2022-09-23	7.180	7.320	7.010	7.040	7.033	10,098,181
2022-09-22	6.970	7.250	6.910	7.140	7.133	13,119,572
2022-09-21	6.950	7.010	6.800	6.970	6.963	8,369,819
2022-09-20	6.880	7.020	6.880	6.970	6.963	5,848,891
2022-09-19	6.990	7.030	6.810	6.890	6.883	8,693,848
2022-09-16	7.130	7.190	6.920	6.930	6.923	9,486,279
2022-09-15	7.400	7.420	7.020	7.090	7.083	12,366,675
2022-09-14	7.290	7.440	7.240	7.360	7.353	8,175,820
2022-09-13	7.330	7.420	7.320	7.400	7.393	7,639,520
2022-09-09	7.310	7.390	7.220	7.330	7.323	6,874,663
2022-09-08	7.330	7.400	7.290	7.340	7.333	7,100,232
2022-09-07	7.390	7.420	7.310	7.340	7.333	5,939,926
2022-09-06	7.380	7.490	7.310	7.420	7.413	8,392,405
2022-09-05	7.280	7.410	7.250	7.390	7.383	9,186,686
2022-09-02	7.160	7.300	7.120	7.260	7.253	8,866,726
2022-09-01	7.090	7.180	7.090	7.130	7.123	5,092,744
2022-08-31	7.250	7.350	7.070	7.090	7.083	8,316,604
2022-08-30	7.280	7.380	7.230	7.280	7.273	7,187,590
2022-08-29	7.020	7.320	6.980	7.280	7.273	11,986,192
2022-08-26	7.210	7.240	7.060	7.080	7.073	7,548,900
2022-08-25	7.210	7.330	7.130	7.210	7.203	8,888,551
2022-08-24	7.430	7.500	7.160	7.190	7.183	11,001,577
2022-08-23	7.500	7.530	7.370	7.420	7.413	7,805,301
2022-08-22	7.470	7.550	7.360	7.520	7.512	10,889,037
2022-08-19	7.670	7.740	7.450	7.460	7.453	14,747,707
2022-08-18	7.770	7.810	7.660	7.670	7.662	14,002,642
2022-08-17	7.710	7.870	7.660	7.780	7.772	19,538,502
2022-08-16	7.660	7.750	7.620	7.710	7.702	12,046,355
2022-08-15	7.560	7.690	7.560	7.660	7.652	11,794,281
2022-08-12	7.840	7.890	7.600	7.600	7.592	21,843,876
2022-08-11	7.840	7.980	7.790	7.890	7.882	21,955,984
2022-08-10	7.840	7.920	7.730	7.790	7.782	15,814,246
2022-08-09	7.870	7.890	7.660	7.840	7.832	19,346,476
2022-08-08	7.890	7.940	7.740	7.870	7.862	16,788,722
2022-08-05	8.020	8.120	7.740	7.870	7.862	32,009,162
2022-08-04	8.310	8.420	8.030	8.080	8.072	37,768,283
2022-08-03	7.750	8.750	7.680	8.460	8.452	74,369,557

← NewerPage 17 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.