China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.100	8.260	8.100	8.260	8.254	11,906,642
2026-04-17	8.160	8.160	8.090	8.120	8.114	5,873,618
2026-04-16	8.090	8.170	8.090	8.160	8.154	5,967,233
2026-04-15	8.220	8.220	8.090	8.110	8.104	6,787,919
2026-04-14	8.200	8.240	8.140	8.190	8.184	6,892,429
2026-04-13	8.100	8.260	8.070	8.200	8.194	9,623,385
2026-04-10	8.050	8.130	8.050	8.110	8.104	7,310,124
2026-04-09	8.100	8.110	8.020	8.030	8.024	6,065,205
2026-04-08	8.040	8.140	8.030	8.140	8.134	8,841,655
2026-04-07	7.990	7.990	7.920	7.960	7.954	4,255,940
2026-04-03	8.060	8.070	7.900	7.950	7.944	6,748,976
2026-04-02	8.060	8.100	8.010	8.050	8.044	6,433,591
2026-04-01	8.100	8.130	8.060	8.080	8.074	5,623,128
2026-03-31	8.110	8.160	8.030	8.040	8.034	6,484,054
2026-03-30	7.980	8.110	7.980	8.100	8.094	6,778,536
2026-03-27	7.920	8.090	7.900	8.070	8.064	7,266,209
2026-03-26	8.130	8.130	7.960	8.000	7.994	9,208,194
2026-03-25	7.970	8.180	7.940	8.150	8.144	13,818,096
2026-03-24	7.780	8.170	7.680	8.050	8.044	18,174,625
2026-03-23	7.890	7.910	7.650	7.670	7.665	16,492,226
2026-03-20	8.150	8.170	7.970	7.990	7.984	10,816,112
2026-03-19	8.200	8.220	8.100	8.120	8.114	10,070,898
2026-03-18	8.280	8.300	8.180	8.260	8.254	10,058,737
2026-03-17	8.380	8.420	8.270	8.270	8.264	10,737,746
2026-03-16	8.400	8.430	8.350	8.390	8.384	6,487,545
2026-03-13	8.430	8.450	8.360	8.370	8.364	9,464,086
2026-03-12	8.500	8.500	8.380	8.400	8.394	10,446,700
2026-03-11	8.540	8.560	8.470	8.510	8.504	9,789,785
2026-03-10	8.460	8.540	8.440	8.510	8.504	10,918,206
2026-03-09	8.450	8.510	8.350	8.410	8.404	14,872,885
2026-03-06	8.390	8.520	8.360	8.520	8.514	11,793,680
2026-03-05	8.490	8.500	8.340	8.410	8.404	13,113,258
2026-03-04	8.300	8.490	8.230	8.400	8.394	16,399,681
2026-03-03	8.650	8.650	8.330	8.330	8.324	28,204,514
2026-03-02	8.800	8.880	8.610	8.670	8.664	34,445,224
2026-02-27	8.700	8.720	8.600	8.650	8.644	16,895,474
2026-02-26	8.740	8.750	8.670	8.700	8.694	12,900,828
2026-02-25	8.680	8.750	8.660	8.750	8.744	17,217,133
2026-02-24	8.670	8.820	8.600	8.690	8.684	18,435,643
2026-02-13	8.460	8.680	8.450	8.590	8.584	15,594,031
2026-02-12	8.490	8.590	8.420	8.480	8.474	12,333,546
2026-02-11	8.600	8.610	8.500	8.510	8.504	12,683,889
2026-02-10	8.540	8.720	8.520	8.580	8.574	19,903,788
2026-02-09	8.440	8.540	8.440	8.540	8.534	14,113,543
2026-02-06	8.410	8.490	8.390	8.420	8.414	11,159,971
2026-02-05	8.350	8.520	8.350	8.450	8.444	18,080,208
2026-02-04	8.330	8.440	8.310	8.390	8.384	16,925,512
2026-02-03	8.250	8.340	8.200	8.330	8.324	11,770,154
2026-02-02	8.280	8.440	8.190	8.190	8.184	16,599,254
2026-01-30	8.400	8.440	8.260	8.350	8.344	16,130,014
2026-01-29	8.280	8.360	8.250	8.290	8.284	12,191,085
2026-01-28	8.390	8.440	8.310	8.320	8.314	15,309,213
2026-01-27	8.260	8.440	8.260	8.410	8.404	24,413,194
2026-01-26	8.330	8.350	8.230	8.260	8.254	13,816,757
2026-01-23	8.300	8.380	8.300	8.350	8.344	14,593,774
2026-01-22	8.200	8.350	8.190	8.290	8.284	13,201,413
2026-01-21	8.170	8.220	8.160	8.210	8.204	8,096,419
2026-01-20	8.220	8.270	8.150	8.200	8.194	10,466,944
2026-01-19	8.150	8.270	8.100	8.220	8.214	9,944,817
2026-01-16	8.180	8.200	8.130	8.140	8.134	10,920,362

← NewerPage 3 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.