China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.150	8.480	8.130	8.330	8.324	22,987,192
2025-10-21	8.080	8.190	8.070	8.160	8.154	10,911,082
2025-10-20	8.080	8.100	8.050	8.090	8.084	8,195,679
2025-10-17	8.130	8.170	8.030	8.050	8.044	12,278,871
2025-10-16	8.190	8.230	8.110	8.130	8.124	11,378,057
2025-10-15	8.230	8.250	8.140	8.200	8.194	12,256,503
2025-10-14	8.300	8.390	8.220	8.240	8.234	16,601,437
2025-10-13	8.020	8.430	8.000	8.340	8.334	18,873,080
2025-10-10	8.160	8.370	8.160	8.270	8.264	17,200,859
2025-10-09	8.200	8.220	8.140	8.180	8.174	12,281,834
2025-09-30	8.200	8.270	8.190	8.200	8.194	9,571,034
2025-09-29	8.230	8.230	8.130	8.190	8.184	11,588,446
2025-09-26	8.300	8.340	8.230	8.230	8.224	12,619,628
2025-09-25	8.450	8.450	8.290	8.300	8.294	17,787,312
2025-09-24	8.450	8.550	8.420	8.470	8.464	14,007,216
2025-09-23	8.580	8.590	8.210	8.490	8.484	20,164,423
2025-09-22	8.330	8.530	8.270	8.470	8.464	18,447,819
2025-09-19	8.380	8.460	8.310	8.340	8.334	14,597,599
2025-09-18	8.520	8.580	8.360	8.380	8.374	26,957,951
2025-09-17	8.700	8.820	8.590	8.600	8.594	29,883,284
2025-09-16	8.570	8.570	8.400	8.480	8.474	21,975,432
2025-09-15	8.720	8.760	8.550	8.570	8.564	20,820,916
2025-09-12	8.810	8.870	8.700	8.760	8.754	21,792,152
2025-09-11	8.720	8.940	8.680	8.800	8.794	28,447,575
2025-09-10	8.500	8.900	8.470	8.790	8.784	36,907,979
2025-09-09	8.510	8.610	8.450	8.510	8.504	18,592,664
2025-09-08	8.230	8.700	8.230	8.600	8.594	36,170,033
2025-09-05	8.170	8.260	8.120	8.260	8.254	18,076,931
2025-09-04	8.390	8.420	8.080	8.180	8.174	27,962,342
2025-09-03	8.770	8.770	8.340	8.380	8.374	33,653,709
2025-09-02	8.930	8.930	8.680	8.770	8.764	33,181,636
2025-09-01	8.950	8.980	8.870	8.930	8.924	25,220,974
2025-08-29	8.940	9.020	8.900	9.010	9.004	32,384,432
2025-08-28	8.920	8.990	8.800	8.970	8.964	41,718,111
2025-08-27	8.960	8.980	8.740	8.750	8.744	38,126,256
2025-08-26	8.980	9.060	8.910	8.970	8.964	29,879,163
2025-08-25	8.920	9.020	8.870	9.010	9.004	38,606,948
2025-08-22	8.920	8.980	8.910	8.950	8.944	25,948,495
2025-08-21	8.940	9.020	8.890	8.940	8.934	27,490,529
2025-08-20	8.890	9.040	8.830	8.970	8.964	31,703,181
2025-08-19	9.010	9.030	8.890	8.910	8.904	33,186,213
2025-08-18	8.840	9.080	8.810	9.010	9.004	41,253,404
2025-08-15	8.760	8.840	8.740	8.840	8.834	32,609,960
2025-08-14	9.220	9.250	8.800	8.820	8.814	66,614,342
2025-08-13	9.280	9.370	9.250	9.260	9.253	42,138,557
2025-08-12	9.310	9.410	9.250	9.280	9.273	38,056,836
2025-08-11	9.300	9.390	9.210	9.320	9.313	42,343,684
2025-08-08	9.360	9.550	9.300	9.350	9.343	51,025,362
2025-08-07	9.450	9.530	9.210	9.440	9.433	64,411,570
2025-08-06	9.250	9.770	9.210	9.440	9.433	93,779,377
2025-08-05	9.460	9.550	9.190	9.250	9.243	87,645,063
2025-08-04	9.950	9.990	9.340	9.430	9.423	131,619,662
2025-08-01	10.010	10.010	10.010	10.010	10.003	14,455,200
2025-07-31	12.510	12.510	12.510	12.510	12.501	0
2025-07-30	11.930	12.880	11.620	12.510	12.501	136,479,625
2025-07-29	11.800	12.440	11.720	11.920	11.912	107,330,758
2025-07-28	11.310	11.610	11.280	11.450	11.442	53,358,699
2025-07-25	11.500	11.600	11.200	11.310	11.302	49,434,739
2025-07-24	11.300	11.550	11.240	11.500	11.492	61,546,282
2025-07-23	11.880	12.060	11.330	11.350	11.342	92,122,101

← NewerPage 5 of 21 · 1,216 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.