China Harzone Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.420 | 7.830 | 7.370 | 7.670 | 7.670 | 22,573,490 |
| 2026-10-16 | 7.290 | 7.580 | 7.270 | 7.420 | 7.420 | 16,580,860 |
| 2026-10-15 | 7.290 | 7.430 | 7.170 | 7.210 | 7.210 | 12,094,859 |
| 2026-10-14 | 7.390 | 7.640 | 7.280 | 7.410 | 7.410 | 14,316,476 |
| 2026-10-13 | 7.210 | 7.440 | 7.150 | 7.400 | 7.400 | 13,166,625 |
| 2026-10-12 | 7.400 | 7.560 | 7.240 | 7.270 | 7.270 | 10,751,586 |
| 2026-10-09 | 7.400 | 7.430 | 7.220 | 7.430 | 7.430 | 13,089,895 |
| 2026-10-08 | 7.750 | 7.840 | 7.400 | 7.420 | 7.420 | 18,988,996 |
| 2026-09-30 | 8.180 | 8.320 | 7.880 | 7.890 | 7.890 | 24,714,600 |
| 2026-09-29 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2026-09-28 | 8.170 | 8.180 | 7.960 | 7.990 | 7.990 | 5,678,405 |
| 2026-09-24 | 8.200 | 8.270 | 8.150 | 8.180 | 8.180 | 4,910,900 |
| 2026-09-23 | 8.180 | 8.300 | 8.120 | 8.260 | 8.260 | 5,439,195 |
| 2026-09-22 | 8.130 | 8.210 | 8.120 | 8.170 | 8.170 | 4,435,400 |
| 2026-09-21 | 8.060 | 8.230 | 8.060 | 8.170 | 8.170 | 6,169,328 |
| 2026-09-18 | 7.880 | 8.110 | 7.860 | 8.080 | 8.080 | 9,032,455 |
| 2026-09-17 | 8.410 | 8.420 | 7.910 | 7.910 | 7.910 | 21,411,500 |
| 2026-09-16 | 8.350 | 8.480 | 8.330 | 8.470 | 8.470 | 6,785,246 |
| 2026-09-15 | 8.420 | 8.440 | 8.340 | 8.400 | 8.400 | 5,573,164 |
| 2026-09-14 | 8.380 | 8.480 | 8.370 | 8.400 | 8.400 | 7,930,200 |
| 2026-09-11 | 8.290 | 8.450 | 8.220 | 8.400 | 8.400 | 9,028,309 |
| 2026-09-10 | 8.320 | 8.420 | 8.210 | 8.340 | 8.340 | 6,675,473 |
| 2026-09-09 | 8.400 | 8.410 | 8.340 | 8.350 | 8.350 | 6,279,400 |
| 2026-09-08 | 8.380 | 8.410 | 8.360 | 8.380 | 8.380 | 6,161,909 |
| 2026-09-07 | 8.500 | 8.520 | 8.390 | 8.400 | 8.400 | 7,461,640 |
| 2026-09-04 | 8.330 | 8.520 | 8.320 | 8.470 | 8.470 | 12,398,649 |
| 2026-09-03 | 8.380 | 8.440 | 8.250 | 8.310 | 8.310 | 11,350,319 |
| 2026-09-02 | 8.470 | 8.540 | 8.400 | 8.400 | 8.400 | 11,272,831 |
| 2026-09-01 | 8.430 | 8.510 | 8.380 | 8.480 | 8.480 | 9,871,505 |
| 2026-08-31 | 8.270 | 8.480 | 8.240 | 8.460 | 8.460 | 14,116,060 |
| 2026-08-28 | 8.200 | 8.300 | 8.150 | 8.290 | 8.290 | 7,615,333 |
| 2026-08-27 | 8.090 | 8.330 | 8.090 | 8.190 | 8.190 | 11,539,591 |
| 2026-08-26 | 8.000 | 8.140 | 7.970 | 8.120 | 8.120 | 6,244,994 |
| 2026-08-25 | 8.000 | 8.060 | 7.970 | 8.030 | 8.030 | 5,156,251 |
| 2026-08-24 | 7.920 | 8.040 | 7.870 | 7.990 | 7.990 | 6,652,231 |
| 2026-08-21 | 7.810 | 7.900 | 7.800 | 7.890 | 7.890 | 4,349,834 |
| 2026-08-20 | 7.740 | 7.850 | 7.740 | 7.830 | 7.830 | 4,360,683 |
| 2026-08-19 | 7.780 | 7.920 | 7.740 | 7.740 | 7.740 | 6,055,809 |
| 2026-08-18 | 7.800 | 7.840 | 7.760 | 7.810 | 7.810 | 3,746,465 |
| 2026-08-17 | 7.800 | 7.840 | 7.760 | 7.840 | 7.840 | 3,990,986 |
| 2026-08-14 | 7.790 | 7.840 | 7.730 | 7.790 | 7.790 | 3,519,682 |
| 2026-08-13 | 7.830 | 7.870 | 7.730 | 7.730 | 7.730 | 6,098,402 |
| 2026-08-12 | 7.880 | 7.890 | 7.820 | 7.870 | 7.870 | 4,949,516 |
| 2026-08-11 | 7.920 | 8.060 | 7.880 | 7.890 | 7.890 | 6,814,800 |
| 2026-08-10 | 7.840 | 7.990 | 7.750 | 7.960 | 7.960 | 7,647,634 |
| 2026-08-07 | 7.850 | 7.880 | 7.730 | 7.790 | 7.790 | 8,326,095 |
| 2026-08-06 | 7.700 | 7.970 | 7.690 | 7.880 | 7.880 | 12,523,407 |
| 2026-08-05 | 7.510 | 7.710 | 7.510 | 7.690 | 7.690 | 6,727,288 |
| 2026-08-04 | 7.570 | 7.600 | 7.470 | 7.550 | 7.550 | 5,105,592 |
| 2026-08-03 | 7.510 | 7.710 | 7.500 | 7.560 | 7.560 | 7,562,693 |
| 2026-07-31 | 7.380 | 7.570 | 7.320 | 7.530 | 7.530 | 8,030,887 |
| 2026-07-30 | 7.230 | 7.400 | 7.230 | 7.360 | 7.360 | 7,743,225 |
| 2026-07-29 | 7.170 | 7.280 | 7.170 | 7.270 | 7.270 | 4,604,827 |
| 2026-07-28 | 7.200 | 7.270 | 7.160 | 7.210 | 7.210 | 3,872,520 |
| 2026-07-27 | 7.120 | 7.270 | 7.090 | 7.260 | 7.260 | 5,241,041 |
| 2026-07-24 | 7.180 | 7.410 | 7.150 | 7.170 | 7.170 | 7,777,600 |
| 2026-07-23 | 7.060 | 7.260 | 7.040 | 7.260 | 7.260 | 5,229,744 |
| 2026-07-22 | 7.100 | 7.160 | 7.040 | 7.060 | 7.060 | 3,492,400 |
| 2026-07-21 | 7.040 | 7.110 | 6.870 | 7.100 | 7.100 | 6,970,629 |
| 2026-07-20 | 7.160 | 7.210 | 6.970 | 7.030 | 7.030 | 8,377,894 |
Page 1 of 1 · 60 trading days
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.