China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.900 | 8.380 | 7.880 | 8.170 | 8.162 | 72,294,989 |
| 2022-08-01 | 7.780 | 7.900 | 7.680 | 7.730 | 7.722 | 11,502,881 |
| 2022-07-29 | 7.820 | 7.820 | 7.650 | 7.710 | 7.702 | 10,405,439 |
| 2022-07-28 | 7.700 | 7.850 | 7.690 | 7.800 | 7.792 | 16,793,400 |
| 2022-07-27 | 7.520 | 7.810 | 7.510 | 7.690 | 7.682 | 20,039,177 |
| 2022-07-26 | 7.460 | 7.550 | 7.420 | 7.520 | 7.512 | 7,639,046 |
| 2022-07-25 | 7.650 | 7.720 | 7.480 | 7.510 | 7.502 | 10,054,597 |
| 2022-07-22 | 7.640 | 7.720 | 7.510 | 7.630 | 7.622 | 12,402,254 |
| 2022-07-21 | 7.630 | 7.680 | 7.550 | 7.590 | 7.582 | 15,968,005 |
| 2022-07-20 | 7.280 | 7.760 | 7.220 | 7.680 | 7.672 | 31,557,041 |
| 2022-07-19 | 7.100 | 7.230 | 7.080 | 7.210 | 7.203 | 8,618,686 |
| 2022-07-18 | 6.970 | 7.130 | 6.920 | 7.100 | 7.072 | 6,727,945 |
| 2022-07-15 | 7.250 | 7.270 | 6.910 | 6.930 | 6.903 | 11,741,305 |
| 2022-07-14 | 7.100 | 7.400 | 7.070 | 7.250 | 7.221 | 11,388,845 |
| 2022-07-13 | 7.010 | 7.190 | 7.010 | 7.110 | 7.082 | 6,393,070 |
| 2022-07-12 | 7.190 | 7.220 | 7.040 | 7.040 | 7.012 | 7,995,377 |
| 2022-07-11 | 7.300 | 7.320 | 7.130 | 7.180 | 7.152 | 7,688,184 |
| 2022-07-08 | 7.390 | 7.490 | 7.310 | 7.350 | 7.321 | 9,192,824 |
| 2022-07-07 | 7.250 | 7.420 | 7.230 | 7.340 | 7.311 | 7,056,068 |
| 2022-07-06 | 7.300 | 7.360 | 7.180 | 7.220 | 7.191 | 7,701,041 |
| 2022-07-05 | 7.570 | 7.580 | 7.280 | 7.380 | 7.351 | 11,883,181 |
| 2022-07-04 | 7.480 | 7.590 | 7.420 | 7.570 | 7.540 | 7,641,507 |
| 2022-07-01 | 7.560 | 7.620 | 7.430 | 7.490 | 7.460 | 10,475,451 |
| 2022-06-30 | 7.590 | 7.650 | 7.500 | 7.560 | 7.530 | 8,848,188 |
| 2022-06-29 | 7.790 | 7.800 | 7.530 | 7.550 | 7.520 | 11,226,968 |
| 2022-06-28 | 7.700 | 7.810 | 7.660 | 7.770 | 7.739 | 12,809,443 |
| 2022-06-27 | 7.790 | 7.790 | 7.630 | 7.690 | 7.660 | 10,622,291 |
| 2022-06-24 | 7.640 | 7.790 | 7.570 | 7.690 | 7.660 | 15,239,539 |
| 2022-06-23 | 7.390 | 7.600 | 7.350 | 7.590 | 7.560 | 15,744,752 |
| 2022-06-22 | 7.490 | 7.570 | 7.380 | 7.390 | 7.361 | 10,165,879 |
| 2022-06-21 | 7.630 | 7.640 | 7.400 | 7.490 | 7.460 | 11,829,823 |
| 2022-06-20 | 7.520 | 7.670 | 7.520 | 7.600 | 7.570 | 12,777,799 |
| 2022-06-17 | 7.590 | 7.760 | 7.470 | 7.560 | 7.530 | 17,354,776 |
| 2022-06-16 | 7.580 | 7.680 | 7.520 | 7.660 | 7.630 | 15,761,595 |
| 2022-06-15 | 7.490 | 7.830 | 7.470 | 7.600 | 7.570 | 24,056,665 |
| 2022-06-14 | 7.500 | 7.510 | 7.210 | 7.440 | 7.411 | 13,696,967 |
| 2022-06-13 | 7.410 | 7.550 | 7.390 | 7.510 | 7.480 | 12,713,683 |
| 2022-06-10 | 7.340 | 7.530 | 7.310 | 7.430 | 7.401 | 13,205,270 |
| 2022-06-09 | 7.550 | 7.570 | 7.310 | 7.390 | 7.361 | 12,637,702 |
| 2022-06-08 | 7.640 | 7.660 | 7.350 | 7.540 | 7.510 | 15,010,066 |
| 2022-06-07 | 7.680 | 7.730 | 7.510 | 7.620 | 7.590 | 15,408,350 |
| 2022-06-06 | 7.770 | 7.770 | 7.650 | 7.720 | 7.689 | 16,697,234 |
| 2022-06-02 | 7.760 | 7.940 | 7.660 | 7.800 | 7.769 | 18,206,285 |
| 2022-06-01 | 7.650 | 7.980 | 7.600 | 7.810 | 7.779 | 23,938,030 |
| 2022-05-31 | 7.750 | 7.770 | 7.590 | 7.670 | 7.640 | 15,536,984 |
| 2022-05-30 | 7.550 | 7.820 | 7.460 | 7.810 | 7.779 | 21,589,192 |
| 2022-05-27 | 7.470 | 7.580 | 7.370 | 7.470 | 7.440 | 10,705,663 |
| 2022-05-26 | 7.270 | 7.570 | 7.230 | 7.440 | 7.411 | 15,317,965 |
| 2022-05-25 | 7.140 | 7.350 | 7.110 | 7.280 | 7.251 | 10,968,850 |
| 2022-05-24 | 7.510 | 7.830 | 7.170 | 7.180 | 7.152 | 21,024,372 |
| 2022-05-23 | 7.320 | 7.620 | 7.290 | 7.590 | 7.560 | 15,110,478 |
| 2022-05-20 | 7.350 | 7.390 | 7.230 | 7.320 | 7.291 | 8,632,156 |
| 2022-05-19 | 7.140 | 7.330 | 7.100 | 7.280 | 7.251 | 9,970,022 |
| 2022-05-18 | 7.100 | 7.330 | 7.070 | 7.260 | 7.231 | 12,716,988 |
| 2022-05-17 | 7.080 | 7.120 | 7.000 | 7.070 | 7.042 | 7,673,287 |
| 2022-05-16 | 7.130 | 7.220 | 7.050 | 7.090 | 7.062 | 8,122,783 |
| 2022-05-13 | 7.110 | 7.160 | 7.040 | 7.100 | 7.072 | 6,750,835 |
| 2022-05-12 | 7.000 | 7.180 | 6.980 | 7.080 | 7.052 | 8,244,717 |
| 2022-05-11 | 7.080 | 7.250 | 7.040 | 7.060 | 7.032 | 12,052,563 |
| 2022-05-10 | 6.960 | 7.070 | 6.900 | 7.040 | 7.012 | 9,854,243 |
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.