China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.780	7.150	6.780	7.010	6.982	8,420,455
2022-05-06	6.880	7.000	6.800	6.840	6.813	8,499,082
2022-05-05	6.890	7.130	6.810	7.010	6.982	11,457,730
2022-04-29	6.560	6.970	6.530	6.870	6.843	17,833,326
2022-04-28	6.820	6.900	6.400	6.480	6.454	17,479,720
2022-04-27	7.000	7.030	6.090	6.900	6.873	24,926,728
2022-04-26	7.810	7.990	7.500	7.550	7.520	10,546,721
2022-04-25	8.250	8.350	7.820	7.840	7.809	14,597,519
2022-04-22	8.310	8.880	8.200	8.540	8.506	15,995,514
2022-04-21	8.600	8.750	8.220	8.280	8.247	12,687,512
2022-04-20	8.800	8.900	8.640	8.650	8.616	12,503,382
2022-04-19	8.890	8.960	8.670	8.840	8.805	14,794,630
2022-04-18	8.800	9.070	8.730	8.990	8.954	19,027,415
2022-04-15	8.460	9.300	8.450	9.050	9.014	35,305,933
2022-04-14	8.430	8.750	8.430	8.590	8.556	15,887,190
2022-04-13	8.530	8.630	8.370	8.410	8.377	16,818,379
2022-04-12	7.970	9.000	7.910	8.520	8.486	26,998,204
2022-04-11	8.360	8.360	7.990	8.040	8.008	11,800,648
2022-04-08	8.240	8.430	8.170	8.380	8.347	12,648,465
2022-04-07	8.220	8.450	8.130	8.220	8.187	12,901,553
2022-04-06	8.170	8.270	8.150	8.230	8.197	7,351,203
2022-04-01	8.150	8.200	8.080	8.170	8.138	6,691,165
2022-03-31	8.240	8.270	8.150	8.160	8.128	6,908,417
2022-03-30	8.160	8.260	8.130	8.240	8.207	6,555,439
2022-03-29	8.300	8.370	8.100	8.150	8.118	7,666,885
2022-03-28	8.210	8.310	8.050	8.270	8.237	7,953,428
2022-03-25	8.310	8.510	8.280	8.290	8.257	9,385,429
2022-03-24	8.460	8.470	8.280	8.290	8.257	9,810,505
2022-03-23	8.490	8.640	8.420	8.530	8.496	10,977,268
2022-03-22	8.530	8.630	8.430	8.480	8.446	10,366,067
2022-03-21	8.400	8.550	8.380	8.530	8.496	10,180,951
2022-03-18	8.330	8.520	8.310	8.470	8.436	8,876,270
2022-03-17	8.410	8.540	8.320	8.400	8.367	13,099,351
2022-03-16	8.240	8.300	7.850	8.250	8.217	13,538,722
2022-03-15	8.700	8.710	8.050	8.060	8.028	15,742,796
2022-03-14	8.690	8.970	8.660	8.680	8.646	11,174,579
2022-03-11	8.580	8.780	8.450	8.770	8.735	11,950,027
2022-03-10	8.660	8.770	8.590	8.620	8.586	12,523,769
2022-03-09	8.870	8.890	8.090	8.500	8.466	17,043,847
2022-03-08	9.210	9.260	8.720	8.800	8.765	16,459,483
2022-03-07	9.400	9.540	9.100	9.160	9.124	15,117,893
2022-03-04	9.500	9.680	9.350	9.420	9.383	16,279,275
2022-03-03	9.710	9.750	9.530	9.590	9.552	16,398,883
2022-03-02	9.700	9.820	9.570	9.670	9.632	17,221,771
2022-03-01	9.500	9.880	9.410	9.750	9.711	23,020,650
2022-02-28	9.760	10.090	9.600	9.630	9.592	28,845,178
2022-02-25	9.600	9.720	9.450	9.630	9.592	32,205,498
2022-02-24	9.210	10.110	9.160	9.890	9.851	52,790,583
2022-02-23	9.030	9.320	9.030	9.240	9.203	14,760,012
2022-02-22	9.120	9.480	9.090	9.200	9.164	23,573,927
2022-02-21	8.940	9.060	8.940	9.030	8.994	8,665,475
2022-02-18	8.960	8.970	8.870	8.960	8.925	7,701,878
2022-02-17	8.880	9.160	8.860	9.040	9.004	13,363,983
2022-02-16	8.960	8.970	8.830	8.940	8.905	12,041,138
2022-02-15	9.000	9.080	8.920	9.050	9.014	15,500,669
2022-02-14	8.660	9.500	8.650	9.150	9.114	24,733,899
2022-02-11	8.880	8.890	8.610	8.700	8.666	11,930,961
2022-02-10	8.930	8.950	8.820	8.870	8.835	9,156,082
2022-02-09	8.910	8.980	8.880	8.930	8.895	10,751,774
2022-02-08	8.790	8.920	8.730	8.900	8.865	10,003,747

← NewerPage 19 of 21 · 1,217 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.