China Harzone Industry Corp Ltd historical data

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

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

← NewerPage 2 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.