China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.520 | 10.620 | 10.210 | 10.330 | 10.289 | 54,316,103 |
| 2021-11-04 | 10.170 | 10.740 | 10.110 | 10.530 | 10.488 | 77,056,361 |
| 2021-11-03 | 10.010 | 10.940 | 9.710 | 10.520 | 10.478 | 112,563,433 |
| 2021-11-02 | 8.310 | 9.910 | 8.310 | 9.910 | 9.871 | 69,007,617 |
| 2021-11-01 | 8.110 | 8.330 | 8.100 | 8.260 | 8.227 | 6,254,409 |
| 2021-10-29 | 8.010 | 8.090 | 7.880 | 8.080 | 8.048 | 5,579,570 |
| 2021-10-28 | 8.300 | 8.370 | 7.920 | 7.960 | 7.928 | 10,910,773 |
| 2021-10-27 | 8.630 | 8.650 | 8.390 | 8.410 | 8.377 | 9,356,670 |
| 2021-10-26 | 8.510 | 8.720 | 8.470 | 8.690 | 8.656 | 8,035,442 |
| 2021-10-25 | 8.470 | 8.510 | 8.260 | 8.490 | 8.456 | 7,045,628 |
| 2021-10-22 | 8.570 | 8.740 | 8.540 | 8.550 | 8.516 | 4,882,229 |
| 2021-10-21 | 8.710 | 8.770 | 8.560 | 8.580 | 8.546 | 6,952,529 |
| 2021-10-20 | 8.830 | 8.830 | 8.650 | 8.730 | 8.695 | 6,132,332 |
| 2021-10-19 | 8.960 | 8.960 | 8.790 | 8.820 | 8.785 | 7,026,001 |
| 2021-10-18 | 8.870 | 8.990 | 8.840 | 8.970 | 8.934 | 5,507,217 |
| 2021-10-15 | 8.880 | 9.000 | 8.840 | 8.870 | 8.835 | 5,837,302 |
| 2021-10-14 | 8.840 | 8.940 | 8.790 | 8.920 | 8.885 | 5,873,345 |
← NewerPage 21 of 21 · 1,217 trading days
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.