China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.900	8.940	8.720	8.790	8.755	8,939,743
2022-01-28	8.530	8.810	8.490	8.660	8.626	11,770,028
2022-01-27	8.750	8.870	8.450	8.480	8.446	13,509,310
2022-01-26	8.950	8.950	8.750	8.850	8.815	11,588,915
2022-01-25	9.110	9.400	8.810	8.820	8.785	20,473,493
2022-01-24	9.260	9.370	9.030	9.080	9.044	14,177,484
2022-01-21	9.560	9.630	9.220	9.260	9.223	15,996,597
2022-01-20	10.010	10.010	9.520	9.560	9.522	20,081,546
2022-01-19	10.110	10.250	9.810	9.950	9.911	20,913,950
2022-01-18	10.560	10.580	10.130	10.220	10.180	26,137,971
2022-01-17	10.500	10.730	10.200	10.600	10.558	34,858,975
2022-01-14	10.280	10.670	10.250	10.420	10.379	25,104,624
2022-01-13	10.880	10.950	10.110	10.420	10.379	39,378,884
2022-01-12	10.750	10.880	10.560	10.750	10.707	31,630,575
2022-01-11	10.500	10.880	10.490	10.840	10.797	46,124,896
2022-01-10	10.350	10.760	10.230	10.640	10.598	37,419,716
2022-01-07	10.320	10.670	10.220	10.350	10.309	32,694,735
2022-01-06	10.190	10.450	10.100	10.340	10.299	20,209,740
2022-01-05	10.510	10.580	10.060	10.210	10.170	25,589,646
2022-01-04	10.400	10.660	10.380	10.460	10.419	29,951,888
2021-12-31	10.780	10.790	10.340	10.340	10.299	33,741,437
2021-12-30	10.120	10.860	10.060	10.490	10.448	66,256,676
2021-12-29	9.900	10.340	9.840	10.240	10.199	58,398,673
2021-12-28	9.430	9.530	9.370	9.520	9.482	10,569,025
2021-12-27	9.360	9.490	9.310	9.440	9.403	8,799,041
2021-12-24	9.740	9.750	9.300	9.390	9.353	20,417,979
2021-12-23	9.860	9.910	9.700	9.710	9.672	15,446,907
2021-12-22	9.770	9.870	9.660	9.870	9.831	14,976,232
2021-12-21	9.740	9.840	9.620	9.830	9.791	14,996,500
2021-12-20	9.920	10.110	9.660	9.700	9.662	24,880,037
2021-12-17	9.910	10.350	9.830	9.970	9.931	28,105,494
2021-12-16	10.030	10.140	9.850	9.880	9.841	26,309,696
2021-12-15	10.000	10.380	9.970	10.060	10.020	25,226,253
2021-12-14	10.200	10.340	10.020	10.100	10.060	24,851,421
2021-12-13	10.130	10.260	10.030	10.180	10.140	22,420,348
2021-12-10	10.280	10.370	10.060	10.190	10.150	29,377,801
2021-12-09	10.350	10.580	10.160	10.410	10.369	39,379,803
2021-12-08	9.940	10.500	9.780	10.300	10.259	46,522,787
2021-12-07	10.150	10.290	9.780	9.880	9.841	29,275,662
2021-12-06	9.900	10.480	9.660	10.210	10.170	41,133,717
2021-12-03	9.840	10.290	9.840	10.000	9.960	28,383,933
2021-12-02	10.040	10.580	9.880	9.900	9.861	41,419,744
2021-12-01	10.110	10.230	10.000	10.120	10.080	28,152,991
2021-11-30	9.700	10.300	9.690	10.190	10.150	49,553,102
2021-11-29	9.630	10.040	9.550	9.730	9.691	26,658,377
2021-11-26	9.980	10.270	9.890	9.900	9.861	30,528,464
2021-11-25	9.750	10.090	9.720	10.050	10.010	34,699,874
2021-11-24	9.970	10.160	9.780	9.820	9.781	30,421,096
2021-11-23	9.670	10.120	9.570	9.970	9.931	47,007,262
2021-11-22	9.780	9.850	9.590	9.670	9.632	23,754,463
2021-11-19	9.780	9.890	9.620	9.700	9.662	31,321,811
2021-11-18	9.600	9.910	9.560	9.620	9.582	31,362,034
2021-11-17	9.400	9.710	9.300	9.660	9.622	32,928,728
2021-11-16	9.970	10.120	9.400	9.440	9.403	51,463,510
2021-11-15	10.000	10.520	9.950	9.960	9.921	58,980,584
2021-11-12	9.840	10.300	9.590	9.980	9.940	63,078,434
2021-11-11	9.730	9.830	9.620	9.770	9.731	31,135,463
2021-11-10	9.860	10.070	9.610	9.860	9.821	43,137,189
2021-11-09	10.020	10.150	9.830	9.880	9.841	50,859,970
2021-11-08	9.990	10.230	9.750	10.010	9.970	51,076,864

← NewerPage 20 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.