China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.160	8.210	8.150	8.170	8.164	11,471,565
2026-01-14	8.260	8.320	8.140	8.200	8.194	19,058,563
2026-01-13	8.390	8.400	8.210	8.240	8.234	18,288,493
2026-01-12	8.310	8.420	8.280	8.390	8.384	21,603,892
2026-01-09	8.320	8.480	8.240	8.330	8.324	24,060,408
2026-01-08	8.080	8.330	8.070	8.280	8.274	23,367,428
2026-01-07	8.190	8.220	8.080	8.100	8.094	14,263,607
2026-01-06	8.160	8.210	8.130	8.210	8.204	14,481,305
2026-01-05	8.090	8.220	8.060	8.190	8.184	16,810,231
2025-12-31	8.030	8.090	7.920	8.070	8.064	12,313,253
2025-12-30	8.020	8.080	8.000	8.040	8.034	8,601,097
2025-12-29	8.070	8.080	8.010	8.020	8.014	7,214,819
2025-12-26	8.090	8.100	7.990	8.060	8.054	10,401,904
2025-12-25	8.030	8.110	8.030	8.090	8.084	7,684,521
2025-12-24	8.020	8.060	7.980	8.050	8.044	6,000,537
2025-12-23	8.010	8.040	7.970	7.990	7.984	7,598,676
2025-12-22	8.050	8.070	8.000	8.040	8.034	7,304,212
2025-12-19	7.940	8.070	7.930	8.040	8.034	8,419,362
2025-12-18	7.860	8.010	7.830	7.950	7.944	9,862,005
2025-12-17	7.880	7.920	7.740	7.900	7.894	11,939,555
2025-12-16	8.100	8.110	7.880	7.900	7.894	16,838,446
2025-12-15	8.120	8.170	8.070	8.100	8.094	9,820,044
2025-12-12	8.100	8.190	8.090	8.150	8.144	9,270,494
2025-12-11	8.240	8.250	8.090	8.100	8.094	13,487,183
2025-12-10	8.290	8.320	8.180	8.250	8.244	12,021,135
2025-12-09	8.330	8.440	8.310	8.330	8.324	13,603,107
2025-12-08	8.270	8.390	8.260	8.300	8.294	13,330,149
2025-12-05	8.170	8.280	8.160	8.280	8.274	12,141,675
2025-12-04	8.280	8.310	8.170	8.170	8.164	18,172,083
2025-12-03	8.460	8.480	8.310	8.310	8.304	22,811,368
2025-12-02	8.500	8.580	8.470	8.480	8.474	16,606,969
2025-12-01	8.630	8.630	8.510	8.520	8.514	24,110,820
2025-11-28	8.580	8.690	8.560	8.630	8.624	19,625,144
2025-11-27	8.680	8.740	8.570	8.580	8.574	22,976,394
2025-11-26	8.940	8.950	8.620	8.630	8.624	43,703,070
2025-11-25	9.010	9.140	8.920	9.010	9.004	49,205,321
2025-11-24	8.780	9.260	8.680	9.190	9.184	69,385,316
2025-11-21	8.740	9.140	8.580	8.780	8.774	63,879,696
2025-11-20	8.790	8.880	8.670	8.840	8.834	33,071,035
2025-11-19	8.510	9.040	8.500	8.890	8.884	64,648,898
2025-11-18	8.620	8.660	8.460	8.540	8.534	29,168,707
2025-11-17	8.690	8.940	8.660	8.710	8.704	48,812,994
2025-11-14	8.360	8.640	8.350	8.450	8.444	24,155,391
2025-11-13	8.320	8.390	8.320	8.390	8.384	13,413,369
2025-11-12	8.360	8.380	8.290	8.330	8.324	12,594,456
2025-11-11	8.350	8.410	8.320	8.370	8.364	11,371,598
2025-11-10	8.310	8.350	8.280	8.340	8.334	10,246,890
2025-11-07	8.320	8.340	8.290	8.310	8.304	9,898,821
2025-11-06	8.360	8.380	8.320	8.330	8.324	11,554,035
2025-11-05	8.310	8.400	8.300	8.370	8.364	11,009,454
2025-11-04	8.400	8.470	8.330	8.360	8.354	11,381,806
2025-11-03	8.340	8.410	8.320	8.410	8.404	10,837,354
2025-10-31	8.280	8.350	8.270	8.330	8.324	10,898,462
2025-10-30	8.410	8.430	8.280	8.280	8.274	17,994,248
2025-10-29	8.500	8.540	8.410	8.450	8.444	23,126,751
2025-10-28	8.380	8.670	8.360	8.630	8.624	28,111,713
2025-10-27	8.400	8.450	8.320	8.390	8.384	16,135,376
2025-10-24	8.350	8.470	8.330	8.390	8.384	17,058,787
2025-10-23	8.300	8.420	8.260	8.340	8.334	15,207,362
2025-10-22	8.150	8.480	8.130	8.330	8.324	22,987,192

← NewerPage 4 of 21 · 1,215 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.