China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 10.990 | 12.740 | 10.910 | 12.220 | 12.211 | 139,675,822 |
| 2025-07-21 | 11.140 | 11.260 | 11.030 | 11.070 | 11.062 | 52,103,733 |
| 2025-07-18 | 11.210 | 11.370 | 11.000 | 11.140 | 11.132 | 60,292,567 |
| 2025-07-17 | 11.560 | 11.560 | 11.000 | 11.250 | 11.242 | 78,116,951 |
| 2025-07-16 | 10.810 | 11.700 | 10.520 | 11.340 | 11.332 | 94,789,932 |
| 2025-07-15 | 11.200 | 11.440 | 10.740 | 10.890 | 10.882 | 69,296,456 |
| 2025-07-14 | 10.950 | 11.900 | 10.880 | 11.410 | 11.402 | 89,461,031 |
| 2025-07-11 | 10.930 | 11.740 | 10.780 | 11.350 | 11.342 | 102,070,559 |
| 2025-07-10 | 10.860 | 11.280 | 10.560 | 11.100 | 11.090 | 85,542,307 |
| 2025-07-09 | 11.170 | 11.500 | 10.810 | 10.930 | 10.920 | 94,294,762 |
| 2025-07-08 | 11.460 | 11.580 | 11.100 | 11.170 | 11.159 | 111,662,464 |
| 2025-07-07 | 10.640 | 12.140 | 10.390 | 11.800 | 11.789 | 169,768,870 |
| 2025-07-04 | 11.140 | 11.210 | 10.390 | 10.520 | 10.510 | 110,100,149 |
| 2025-07-03 | 11.610 | 12.150 | 10.980 | 11.100 | 11.090 | 163,120,493 |
| 2025-07-02 | 11.970 | 13.150 | 11.360 | 12.400 | 12.388 | 229,883,383 |
| 2025-07-01 | 9.100 | 10.960 | 8.950 | 10.960 | 10.950 | 150,735,522 |
| 2025-06-30 | 8.780 | 9.240 | 8.780 | 9.130 | 9.121 | 65,114,448 |
| 2025-06-27 | 8.760 | 9.080 | 8.750 | 8.750 | 8.742 | 57,099,691 |
| 2025-06-26 | 8.590 | 9.280 | 8.540 | 8.880 | 8.872 | 82,414,904 |
| 2025-06-25 | 8.430 | 8.890 | 8.380 | 8.700 | 8.692 | 73,073,992 |
| 2025-06-24 | 8.460 | 8.570 | 8.060 | 8.460 | 8.452 | 71,818,838 |
| 2025-06-23 | 9.030 | 9.310 | 8.760 | 8.900 | 8.892 | 72,427,223 |
| 2025-06-20 | 8.700 | 9.400 | 8.540 | 9.030 | 9.021 | 91,889,000 |
| 2025-06-19 | 8.360 | 9.180 | 8.120 | 8.880 | 8.872 | 83,508,796 |
| 2025-06-18 | 8.250 | 8.740 | 8.240 | 8.540 | 8.532 | 65,072,060 |
| 2025-06-17 | 8.120 | 8.320 | 8.010 | 8.310 | 8.302 | 41,066,487 |
| 2025-06-16 | 8.190 | 8.220 | 8.010 | 8.150 | 8.142 | 42,695,458 |
| 2025-06-13 | 7.840 | 8.570 | 7.810 | 8.260 | 8.252 | 72,956,338 |
| 2025-06-12 | 7.710 | 7.970 | 7.650 | 7.860 | 7.853 | 20,092,508 |
| 2025-06-11 | 7.700 | 7.770 | 7.680 | 7.730 | 7.723 | 8,737,869 |
| 2025-06-10 | 7.800 | 7.870 | 7.600 | 7.690 | 7.683 | 14,773,493 |
| 2025-06-09 | 7.770 | 7.870 | 7.770 | 7.830 | 7.823 | 10,914,408 |
| 2025-06-06 | 7.780 | 7.880 | 7.730 | 7.760 | 7.753 | 10,985,894 |
| 2025-06-05 | 7.810 | 7.830 | 7.670 | 7.780 | 7.773 | 11,752,746 |
| 2025-06-04 | 7.800 | 7.850 | 7.770 | 7.830 | 7.823 | 10,015,790 |
| 2025-06-03 | 7.780 | 7.900 | 7.760 | 7.830 | 7.823 | 12,312,792 |
| 2025-05-30 | 7.880 | 7.890 | 7.730 | 7.810 | 7.803 | 13,899,801 |
| 2025-05-29 | 7.820 | 7.880 | 7.750 | 7.870 | 7.863 | 14,938,285 |
| 2025-05-28 | 7.740 | 7.860 | 7.720 | 7.810 | 7.803 | 15,337,566 |
| 2025-05-27 | 7.740 | 7.760 | 7.630 | 7.760 | 7.753 | 9,874,842 |
| 2025-05-26 | 7.640 | 7.760 | 7.600 | 7.730 | 7.723 | 9,582,868 |
| 2025-05-23 | 7.760 | 7.830 | 7.660 | 7.660 | 7.653 | 12,778,540 |
| 2025-05-22 | 7.820 | 7.910 | 7.720 | 7.720 | 7.713 | 14,606,357 |
| 2025-05-21 | 7.880 | 7.950 | 7.780 | 7.840 | 7.833 | 12,816,682 |
| 2025-05-20 | 7.850 | 8.040 | 7.790 | 7.890 | 7.883 | 16,671,606 |
| 2025-05-19 | 7.760 | 7.910 | 7.710 | 7.890 | 7.883 | 15,786,749 |
| 2025-05-16 | 7.870 | 8.050 | 7.760 | 7.770 | 7.763 | 23,946,643 |
| 2025-05-15 | 7.990 | 8.080 | 7.820 | 7.820 | 7.813 | 18,262,719 |
| 2025-05-14 | 8.140 | 8.190 | 7.990 | 8.030 | 8.022 | 23,111,370 |
| 2025-05-13 | 8.390 | 8.440 | 8.100 | 8.130 | 8.122 | 39,092,063 |
| 2025-05-12 | 7.940 | 8.740 | 7.820 | 8.430 | 8.422 | 62,327,313 |
| 2025-05-09 | 8.150 | 8.350 | 8.010 | 8.010 | 8.002 | 34,098,566 |
| 2025-05-08 | 7.860 | 8.170 | 7.790 | 8.150 | 8.142 | 37,410,531 |
| 2025-05-07 | 7.690 | 8.250 | 7.630 | 7.970 | 7.962 | 50,954,744 |
| 2025-05-06 | 7.460 | 7.590 | 7.460 | 7.580 | 7.573 | 15,260,830 |
| 2025-04-30 | 7.390 | 7.490 | 7.380 | 7.430 | 7.423 | 13,283,981 |
| 2025-04-29 | 7.300 | 7.420 | 7.220 | 7.380 | 7.373 | 10,851,357 |
| 2025-04-28 | 7.540 | 7.580 | 7.290 | 7.310 | 7.303 | 17,432,589 |
| 2025-04-25 | 7.530 | 7.680 | 7.470 | 7.530 | 7.523 | 14,623,494 |
| 2025-04-24 | 7.620 | 7.730 | 7.480 | 7.550 | 7.543 | 20,457,959 |
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.