China Harzone Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.280	9.700	9.260	9.610	9.601	52,362,983
2024-10-24	9.410	9.500	9.220	9.310	9.301	46,822,708
2024-10-23	9.260	9.860	9.260	9.590	9.581	85,877,329
2024-10-22	9.980	10.000	9.310	9.430	9.421	120,471,653
2024-10-21	10.590	11.030	10.520	10.690	10.680	88,246,258
2024-10-18	10.300	10.910	9.900	10.570	10.560	99,349,196
2024-10-17	10.790	11.490	10.330	10.620	10.610	93,807,702
2024-10-16	11.110	11.600	10.690	10.950	10.940	108,167,841
2024-10-15	9.700	12.030	9.500	12.020	12.009	149,471,465
2024-10-14	9.160	10.980	9.160	10.320	10.310	109,617,209
2024-10-11	10.070	11.100	9.210	9.530	9.521	141,377,133
2024-10-10	8.450	10.010	8.390	10.010	10.001	106,474,993
2024-10-09	9.260	9.260	8.330	8.340	8.332	46,262,918
2024-10-08	10.000	10.000	8.920	9.730	9.721	66,436,652
2024-09-30	7.540	8.510	7.540	8.400	8.392	54,047,568
2024-09-27	7.000	7.310	6.930	7.230	7.223	22,640,678
2024-09-26	6.750	6.900	6.700	6.890	6.884	12,280,504
2024-09-25	6.670	6.840	6.660	6.730	6.724	13,037,496
2024-09-24	6.520	6.660	6.470	6.640	6.634	12,812,942
2024-09-23	6.510	6.560	6.480	6.520	6.514	6,933,192
2024-09-20	6.580	6.630	6.460	6.510	6.504	11,126,600
2024-09-19	6.720	6.750	6.370	6.580	6.574	18,968,523
2024-09-18	6.720	6.780	6.620	6.720	6.714	12,310,394
2024-09-13	6.790	6.910	6.750	6.850	6.844	15,198,105
2024-09-12	6.740	6.840	6.700	6.750	6.744	8,611,632
2024-09-11	6.810	6.870	6.690	6.760	6.754	11,784,970
2024-09-10	6.700	6.910	6.660	6.830	6.824	17,459,254
2024-09-09	6.430	6.720	6.410	6.720	6.714	17,868,524
2024-09-06	6.510	6.710	6.510	6.550	6.544	17,016,090
2024-09-05	6.630	6.630	6.460	6.490	6.484	16,475,913
2024-09-04	6.600	6.850	6.530	6.620	6.614	29,660,796
2024-09-03	7.000	7.270	6.780	6.830	6.824	39,746,624
2024-09-02	6.490	6.540	6.350	6.360	6.354	6,499,047
2024-08-30	6.470	6.560	6.420	6.490	6.484	8,918,013
2024-08-29	6.400	6.510	6.330	6.450	6.444	12,503,444
2024-08-28	6.140	6.260	6.140	6.200	6.194	4,347,010
2024-08-27	6.300	6.320	6.160	6.170	6.164	4,670,673
2024-08-26	6.210	6.330	6.200	6.290	6.284	3,917,609
2024-08-23	6.380	6.400	6.240	6.290	6.284	4,764,923
2024-08-22	6.380	6.480	6.340	6.360	6.354	4,530,251
2024-08-21	6.440	6.480	6.370	6.400	6.394	3,938,998
2024-08-20	6.580	6.610	6.420	6.450	6.444	5,698,998
2024-08-19	6.500	6.610	6.460	6.570	6.564	6,400,224
2024-08-16	6.610	6.620	6.480	6.510	6.504	6,640,809
2024-08-15	6.520	6.630	6.460	6.570	6.564	6,066,200
2024-08-14	6.590	6.620	6.520	6.540	6.534	4,096,948
2024-08-13	6.490	6.650	6.480	6.600	6.594	6,085,315
2024-08-12	6.530	6.600	6.400	6.500	6.494	6,732,399
2024-08-09	6.660	6.710	6.540	6.560	6.554	5,449,602
2024-08-08	6.780	6.790	6.610	6.650	6.644	7,447,904
2024-08-07	6.740	6.830	6.700	6.780	6.774	7,560,218
2024-08-06	6.650	6.750	6.590	6.720	6.714	8,396,047
2024-08-05	6.690	6.830	6.550	6.600	6.594	10,229,393
2024-08-02	6.780	6.940	6.740	6.770	6.764	12,367,432
2024-08-01	6.730	6.910	6.730	6.830	6.824	12,188,655
2024-07-31	6.620	6.790	6.620	6.760	6.754	11,566,830
2024-07-30	6.580	6.760	6.530	6.670	6.664	11,639,374
2024-07-29	6.500	6.750	6.480	6.660	6.654	16,193,309
2024-07-26	6.270	6.530	6.270	6.490	6.484	12,459,025
2024-07-25	6.330	6.330	6.210	6.250	6.244	7,520,193

← NewerPage 9 of 21 · 1,212 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.