China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.770 | 7.840 | 7.600 | 7.630 | 7.623 | 21,850,451 |
| 2025-04-22 | 7.740 | 7.820 | 7.680 | 7.750 | 7.743 | 19,771,515 |
| 2025-04-21 | 7.840 | 7.850 | 7.610 | 7.740 | 7.733 | 27,811,517 |
| 2025-04-18 | 8.120 | 8.140 | 7.850 | 7.890 | 7.883 | 31,449,770 |
| 2025-04-17 | 8.070 | 8.530 | 8.070 | 8.180 | 8.172 | 36,738,013 |
| 2025-04-16 | 8.300 | 8.500 | 8.010 | 8.150 | 8.142 | 31,935,732 |
| 2025-04-15 | 8.500 | 8.610 | 8.290 | 8.380 | 8.372 | 35,279,053 |
| 2025-04-14 | 8.290 | 8.820 | 8.280 | 8.670 | 8.662 | 63,130,711 |
| 2025-04-11 | 8.520 | 8.570 | 8.310 | 8.370 | 8.362 | 53,881,635 |
| 2025-04-10 | 8.420 | 8.950 | 8.380 | 8.610 | 8.602 | 104,388,702 |
| 2025-04-09 | 6.930 | 8.280 | 6.900 | 8.280 | 8.272 | 60,869,413 |
| 2025-04-08 | 6.690 | 7.000 | 6.690 | 6.900 | 6.894 | 25,593,140 |
| 2025-04-07 | 7.480 | 7.500 | 6.330 | 6.580 | 6.574 | 40,049,470 |
| 2025-04-03 | 7.840 | 7.990 | 7.820 | 7.860 | 7.853 | 11,596,970 |
| 2025-04-02 | 7.960 | 8.000 | 7.860 | 7.910 | 7.903 | 11,976,823 |
| 2025-04-01 | 7.900 | 8.110 | 7.900 | 7.980 | 7.972 | 19,896,137 |
| 2025-03-31 | 8.030 | 8.030 | 7.750 | 7.830 | 7.823 | 20,362,322 |
| 2025-03-28 | 8.250 | 8.320 | 8.040 | 8.060 | 8.052 | 18,221,071 |
| 2025-03-27 | 8.390 | 8.400 | 8.090 | 8.270 | 8.262 | 25,333,598 |
| 2025-03-26 | 8.470 | 8.630 | 8.380 | 8.420 | 8.412 | 24,835,996 |
| 2025-03-25 | 8.390 | 8.850 | 8.300 | 8.530 | 8.522 | 38,958,699 |
| 2025-03-24 | 8.850 | 8.860 | 8.270 | 8.540 | 8.532 | 50,627,874 |
| 2025-03-21 | 8.530 | 9.060 | 8.510 | 8.880 | 8.872 | 69,134,226 |
| 2025-03-20 | 8.440 | 8.700 | 8.400 | 8.580 | 8.572 | 36,579,866 |
| 2025-03-19 | 8.510 | 8.630 | 8.420 | 8.440 | 8.432 | 22,007,770 |
| 2025-03-18 | 8.560 | 8.650 | 8.510 | 8.530 | 8.522 | 27,899,185 |
| 2025-03-17 | 8.750 | 9.000 | 8.590 | 8.590 | 8.582 | 45,502,010 |
| 2025-03-14 | 8.770 | 8.970 | 8.470 | 8.750 | 8.742 | 51,549,141 |
| 2025-03-13 | 8.550 | 8.760 | 8.420 | 8.750 | 8.742 | 44,661,237 |
| 2025-03-12 | 8.640 | 8.720 | 8.550 | 8.560 | 8.552 | 42,442,753 |
| 2025-03-11 | 8.170 | 8.860 | 8.150 | 8.740 | 8.732 | 62,195,114 |
| 2025-03-10 | 8.170 | 8.400 | 8.170 | 8.320 | 8.312 | 35,768,399 |
| 2025-03-07 | 8.010 | 8.310 | 7.950 | 8.140 | 8.132 | 33,608,660 |
| 2025-03-06 | 7.990 | 8.060 | 7.920 | 8.050 | 8.042 | 16,194,315 |
| 2025-03-05 | 7.940 | 8.020 | 7.880 | 7.990 | 7.982 | 15,465,962 |
| 2025-03-04 | 7.760 | 8.040 | 7.760 | 8.010 | 8.002 | 23,408,235 |
| 2025-03-03 | 7.770 | 7.900 | 7.720 | 7.750 | 7.743 | 12,834,208 |
| 2025-02-28 | 8.000 | 8.000 | 7.740 | 7.770 | 7.763 | 16,315,768 |
| 2025-02-27 | 8.080 | 8.100 | 7.860 | 7.980 | 7.972 | 17,619,575 |
| 2025-02-26 | 8.030 | 8.090 | 7.900 | 8.070 | 8.062 | 16,096,362 |
| 2025-02-25 | 7.980 | 8.120 | 7.900 | 8.030 | 8.022 | 15,313,129 |
| 2025-02-24 | 8.070 | 8.080 | 7.970 | 8.030 | 8.022 | 14,230,878 |
| 2025-02-21 | 7.970 | 8.060 | 7.930 | 8.060 | 8.052 | 14,330,723 |
| 2025-02-20 | 7.900 | 8.050 | 7.820 | 7.990 | 7.982 | 13,079,317 |
| 2025-02-19 | 7.760 | 7.930 | 7.740 | 7.910 | 7.903 | 9,823,327 |
| 2025-02-18 | 8.020 | 8.040 | 7.720 | 7.760 | 7.753 | 13,431,571 |
| 2025-02-17 | 8.000 | 8.090 | 7.980 | 8.020 | 8.012 | 12,337,829 |
| 2025-02-14 | 7.960 | 8.020 | 7.920 | 7.980 | 7.972 | 9,250,715 |
| 2025-02-13 | 8.060 | 8.090 | 7.970 | 7.970 | 7.962 | 10,096,035 |
| 2025-02-12 | 8.000 | 8.050 | 7.950 | 8.040 | 8.032 | 11,034,698 |
| 2025-02-11 | 8.130 | 8.130 | 7.970 | 8.010 | 8.002 | 12,793,565 |
| 2025-02-10 | 7.980 | 8.120 | 7.980 | 8.110 | 8.102 | 15,755,299 |
| 2025-02-07 | 7.890 | 8.060 | 7.870 | 7.970 | 7.962 | 18,033,029 |
| 2025-02-06 | 7.770 | 7.880 | 7.700 | 7.880 | 7.873 | 13,550,430 |
| 2025-02-05 | 7.720 | 7.800 | 7.680 | 7.770 | 7.763 | 11,851,018 |
| 2025-01-27 | 7.830 | 7.890 | 7.660 | 7.670 | 7.663 | 11,035,356 |
| 2025-01-24 | 7.670 | 7.800 | 7.660 | 7.770 | 7.763 | 11,776,746 |
| 2025-01-23 | 7.740 | 7.880 | 7.690 | 7.690 | 7.683 | 11,308,461 |
| 2025-01-22 | 7.720 | 7.760 | 7.650 | 7.700 | 7.693 | 6,912,900 |
| 2025-01-21 | 7.830 | 7.850 | 7.680 | 7.760 | 7.753 | 9,618,095 |
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.