China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.830 | 7.900 | 7.750 | 7.810 | 7.803 | 10,380,185 |
| 2025-01-17 | 7.630 | 7.870 | 7.610 | 7.770 | 7.763 | 13,612,092 |
| 2025-01-16 | 7.720 | 7.740 | 7.600 | 7.660 | 7.653 | 12,442,347 |
| 2025-01-15 | 7.770 | 7.810 | 7.620 | 7.660 | 7.653 | 9,272,348 |
| 2025-01-14 | 7.480 | 7.780 | 7.450 | 7.750 | 7.743 | 15,850,481 |
| 2025-01-13 | 7.350 | 7.510 | 7.230 | 7.450 | 7.443 | 9,593,625 |
| 2025-01-10 | 7.590 | 7.640 | 7.400 | 7.420 | 7.413 | 11,428,627 |
| 2025-01-09 | 7.520 | 7.670 | 7.500 | 7.580 | 7.573 | 10,942,168 |
| 2025-01-08 | 7.600 | 7.740 | 7.380 | 7.590 | 7.583 | 15,028,859 |
| 2025-01-07 | 7.470 | 7.610 | 7.460 | 7.610 | 7.603 | 9,347,256 |
| 2025-01-06 | 7.500 | 7.560 | 7.370 | 7.470 | 7.463 | 10,961,334 |
| 2025-01-03 | 7.830 | 7.880 | 7.500 | 7.530 | 7.523 | 13,649,047 |
| 2025-01-02 | 8.070 | 8.130 | 7.710 | 7.820 | 7.813 | 16,101,535 |
| 2024-12-31 | 8.230 | 8.280 | 8.060 | 8.070 | 8.062 | 15,188,811 |
| 2024-12-30 | 8.300 | 8.340 | 8.130 | 8.230 | 8.222 | 13,999,545 |
| 2024-12-27 | 8.290 | 8.460 | 8.260 | 8.320 | 8.312 | 19,687,294 |
| 2024-12-26 | 8.180 | 8.320 | 8.160 | 8.220 | 8.212 | 16,591,631 |
| 2024-12-25 | 8.560 | 8.580 | 8.080 | 8.180 | 8.172 | 31,177,573 |
| 2024-12-24 | 8.740 | 9.000 | 8.520 | 8.610 | 8.602 | 45,994,222 |
| 2024-12-23 | 8.510 | 9.300 | 8.310 | 8.990 | 8.982 | 57,777,445 |
| 2024-12-20 | 8.520 | 8.580 | 8.450 | 8.510 | 8.502 | 14,798,376 |
| 2024-12-19 | 8.480 | 8.580 | 8.360 | 8.520 | 8.512 | 22,737,000 |
| 2024-12-18 | 8.650 | 8.990 | 8.570 | 8.600 | 8.592 | 30,737,421 |
| 2024-12-17 | 8.750 | 8.860 | 8.510 | 8.550 | 8.542 | 18,858,900 |
| 2024-12-16 | 8.870 | 8.890 | 8.670 | 8.720 | 8.712 | 12,965,276 |
| 2024-12-13 | 9.100 | 9.120 | 8.810 | 8.850 | 8.842 | 25,227,555 |
| 2024-12-12 | 9.080 | 9.220 | 9.050 | 9.170 | 9.161 | 17,352,032 |
| 2024-12-11 | 9.040 | 9.120 | 8.950 | 9.100 | 9.091 | 14,510,867 |
| 2024-12-10 | 9.250 | 9.280 | 9.010 | 9.040 | 9.031 | 24,162,886 |
| 2024-12-09 | 9.050 | 9.050 | 8.820 | 8.940 | 8.932 | 15,528,509 |
| 2024-12-06 | 9.100 | 9.130 | 8.940 | 9.070 | 9.061 | 17,422,131 |
| 2024-12-05 | 8.860 | 9.050 | 8.830 | 9.010 | 9.002 | 13,752,881 |
| 2024-12-04 | 8.990 | 9.020 | 8.810 | 8.880 | 8.872 | 14,657,413 |
| 2024-12-03 | 9.040 | 9.050 | 8.880 | 8.990 | 8.982 | 16,567,158 |
| 2024-12-02 | 8.880 | 9.090 | 8.810 | 9.040 | 9.031 | 23,304,504 |
| 2024-11-29 | 8.630 | 8.860 | 8.530 | 8.760 | 8.752 | 18,932,491 |
| 2024-11-28 | 8.700 | 8.840 | 8.620 | 8.650 | 8.642 | 15,604,184 |
| 2024-11-27 | 8.580 | 8.750 | 8.390 | 8.750 | 8.742 | 17,138,284 |
| 2024-11-26 | 8.670 | 8.790 | 8.580 | 8.630 | 8.622 | 16,284,211 |
| 2024-11-25 | 8.770 | 8.830 | 8.510 | 8.720 | 8.712 | 31,805,655 |
| 2024-11-22 | 9.070 | 9.590 | 8.870 | 8.960 | 8.952 | 43,440,424 |
| 2024-11-21 | 9.180 | 9.190 | 9.000 | 9.100 | 9.091 | 19,969,490 |
| 2024-11-20 | 9.010 | 9.160 | 8.970 | 9.130 | 9.121 | 23,799,479 |
| 2024-11-19 | 8.920 | 9.100 | 8.770 | 9.070 | 9.061 | 16,930,518 |
| 2024-11-18 | 9.100 | 9.200 | 8.760 | 8.910 | 8.902 | 21,549,581 |
| 2024-11-15 | 9.250 | 9.440 | 9.020 | 9.030 | 9.021 | 22,205,838 |
| 2024-11-14 | 9.750 | 9.750 | 9.330 | 9.370 | 9.361 | 25,542,013 |
| 2024-11-13 | 9.600 | 9.860 | 9.560 | 9.780 | 9.771 | 32,055,990 |
| 2024-11-12 | 9.880 | 9.960 | 9.570 | 9.680 | 9.671 | 35,899,299 |
| 2024-11-11 | 10.020 | 10.020 | 9.720 | 9.940 | 9.931 | 40,087,045 |
| 2024-11-08 | 9.800 | 10.110 | 9.730 | 9.860 | 9.851 | 49,304,447 |
| 2024-11-07 | 9.560 | 9.780 | 9.450 | 9.770 | 9.761 | 37,152,458 |
| 2024-11-06 | 9.710 | 9.850 | 9.520 | 9.730 | 9.721 | 47,903,033 |
| 2024-11-05 | 9.210 | 9.730 | 9.180 | 9.660 | 9.651 | 50,090,638 |
| 2024-11-04 | 8.990 | 9.340 | 8.930 | 9.200 | 9.191 | 27,855,778 |
| 2024-11-01 | 9.440 | 9.600 | 9.030 | 9.070 | 9.061 | 47,882,747 |
| 2024-10-31 | 9.570 | 9.620 | 9.350 | 9.520 | 9.511 | 35,151,364 |
| 2024-10-30 | 9.500 | 9.730 | 9.430 | 9.560 | 9.551 | 29,306,614 |
| 2024-10-29 | 9.880 | 10.190 | 9.600 | 9.640 | 9.631 | 48,030,862 |
| 2024-10-28 | 9.700 | 10.110 | 9.550 | 9.980 | 9.971 | 59,913,987 |
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.