China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.180 | 7.350 | 7.120 | 7.160 | 7.160 | 8,260,810 |
| 2026-07-16 | 7.190 | 7.250 | 7.160 | 7.200 | 7.200 | 4,160,009 |
| 2026-07-15 | 7.110 | 7.250 | 7.080 | 7.200 | 7.200 | 4,620,605 |
| 2026-07-14 | 7.190 | 7.250 | 6.990 | 7.140 | 7.140 | 7,801,689 |
| 2026-07-13 | 7.490 | 7.490 | 7.160 | 7.190 | 7.190 | 13,309,174 |
| 2026-07-10 | 7.500 | 7.710 | 7.460 | 7.660 | 7.660 | 15,666,949 |
| 2026-07-09 | 7.300 | 7.450 | 7.260 | 7.400 | 7.395 | 9,641,269 |
| 2026-07-08 | 7.190 | 7.350 | 7.090 | 7.270 | 7.265 | 8,807,531 |
| 2026-07-07 | 7.350 | 7.480 | 7.180 | 7.200 | 7.195 | 12,043,499 |
| 2026-07-06 | 7.270 | 7.330 | 7.130 | 7.260 | 7.255 | 7,663,442 |
| 2026-07-03 | 7.040 | 7.240 | 7.000 | 7.170 | 7.165 | 9,208,175 |
| 2026-07-02 | 6.750 | 7.160 | 6.730 | 6.960 | 6.955 | 11,808,851 |
| 2026-07-01 | 6.550 | 6.820 | 6.460 | 6.800 | 6.795 | 10,152,093 |
| 2026-06-30 | 6.380 | 6.510 | 6.350 | 6.500 | 6.495 | 5,184,898 |
| 2026-06-29 | 6.470 | 6.480 | 6.280 | 6.430 | 6.425 | 8,109,086 |
| 2026-06-26 | 6.610 | 6.640 | 6.450 | 6.470 | 6.465 | 9,423,236 |
| 2026-06-25 | 6.890 | 6.910 | 6.600 | 6.630 | 6.625 | 9,772,969 |
| 2026-06-24 | 7.110 | 7.110 | 6.880 | 6.920 | 6.915 | 6,777,101 |
| 2026-06-23 | 7.070 | 7.200 | 7.030 | 7.120 | 7.115 | 6,128,546 |
| 2026-06-22 | 7.200 | 7.200 | 6.910 | 7.100 | 7.095 | 9,710,047 |
| 2026-06-18 | 7.330 | 7.350 | 7.180 | 7.200 | 7.195 | 5,287,598 |
| 2026-06-17 | 7.380 | 7.400 | 7.310 | 7.330 | 7.325 | 3,598,300 |
| 2026-06-16 | 7.350 | 7.510 | 7.310 | 7.410 | 7.405 | 5,082,251 |
| 2026-06-15 | 7.320 | 7.410 | 7.280 | 7.370 | 7.365 | 4,113,132 |
| 2026-06-12 | 7.210 | 7.350 | 7.200 | 7.290 | 7.285 | 6,099,740 |
| 2026-06-11 | 7.390 | 7.420 | 7.150 | 7.160 | 7.155 | 8,363,089 |
| 2026-06-10 | 7.530 | 7.600 | 7.400 | 7.420 | 7.415 | 7,011,090 |
| 2026-06-09 | 7.550 | 7.590 | 7.490 | 7.570 | 7.565 | 3,884,166 |
| 2026-06-08 | 7.560 | 7.670 | 7.460 | 7.530 | 7.525 | 6,216,408 |
| 2026-06-05 | 7.660 | 7.720 | 7.590 | 7.670 | 7.665 | 6,593,786 |
| 2026-06-04 | 7.690 | 7.840 | 7.650 | 7.700 | 7.695 | 8,131,274 |
| 2026-06-03 | 7.680 | 7.770 | 7.650 | 7.680 | 7.675 | 5,249,251 |
| 2026-06-02 | 7.620 | 7.850 | 7.560 | 7.710 | 7.705 | 9,565,028 |
| 2026-06-01 | 7.500 | 7.670 | 7.480 | 7.650 | 7.645 | 7,997,736 |
| 2026-05-29 | 7.480 | 7.570 | 7.440 | 7.480 | 7.475 | 6,087,571 |
| 2026-05-28 | 7.580 | 7.610 | 7.370 | 7.490 | 7.485 | 8,096,151 |
| 2026-05-27 | 7.750 | 7.820 | 7.500 | 7.550 | 7.545 | 12,502,994 |
| 2026-05-26 | 7.850 | 7.850 | 7.730 | 7.780 | 7.775 | 6,541,400 |
| 2026-05-25 | 7.940 | 7.960 | 7.810 | 7.850 | 7.844 | 5,509,946 |
| 2026-05-22 | 7.850 | 7.920 | 7.820 | 7.890 | 7.884 | 4,714,745 |
| 2026-05-21 | 7.990 | 8.020 | 7.760 | 7.820 | 7.814 | 6,996,960 |
| 2026-05-20 | 8.040 | 8.040 | 7.950 | 7.980 | 7.974 | 5,927,720 |
| 2026-05-19 | 8.020 | 8.060 | 8.000 | 8.050 | 8.044 | 5,844,910 |
| 2026-05-18 | 7.870 | 8.120 | 7.810 | 8.060 | 8.054 | 10,454,103 |
| 2026-05-15 | 7.920 | 7.950 | 7.860 | 7.880 | 7.874 | 5,736,796 |
| 2026-05-14 | 8.040 | 8.050 | 7.900 | 7.900 | 7.894 | 8,671,039 |
| 2026-05-13 | 8.020 | 8.060 | 7.990 | 8.020 | 8.014 | 6,050,158 |
| 2026-05-12 | 8.080 | 8.090 | 8.000 | 8.020 | 8.014 | 7,768,029 |
| 2026-05-11 | 8.090 | 8.110 | 8.070 | 8.080 | 8.074 | 7,660,905 |
| 2026-05-08 | 8.050 | 8.110 | 8.050 | 8.110 | 8.104 | 7,900,464 |
| 2026-05-07 | 8.120 | 8.120 | 8.050 | 8.050 | 8.044 | 9,028,307 |
| 2026-05-06 | 8.160 | 8.180 | 8.070 | 8.110 | 8.104 | 9,758,072 |
| 2026-04-30 | 8.130 | 8.220 | 8.120 | 8.150 | 8.144 | 8,923,781 |
| 2026-04-29 | 8.190 | 8.210 | 8.100 | 8.160 | 8.154 | 16,189,311 |
| 2026-04-28 | 8.250 | 8.440 | 8.230 | 8.360 | 8.354 | 15,845,588 |
| 2026-04-27 | 8.170 | 8.230 | 8.120 | 8.230 | 8.224 | 7,680,102 |
| 2026-04-24 | 8.220 | 8.250 | 8.140 | 8.170 | 8.164 | 8,808,000 |
| 2026-04-23 | 8.220 | 8.310 | 8.170 | 8.250 | 8.244 | 11,780,238 |
| 2026-04-22 | 8.220 | 8.240 | 8.160 | 8.220 | 8.214 | 6,595,945 |
| 2026-04-21 | 8.220 | 8.260 | 8.150 | 8.220 | 8.214 | 8,174,957 |
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.