Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.010	17.120	15.810	16.520	16.520	6,228,299
2026-10-19	16.050	16.200	15.470	16.050	16.050	4,677,700
2026-10-16	16.540	16.780	16.100	16.220	16.220	3,483,300
2026-10-15	16.370	16.700	16.200	16.250	16.250	4,403,400
2026-10-14	17.550	17.550	16.870	16.890	16.890	4,446,200
2026-10-13	16.980	17.780	16.500	17.550	17.550	7,025,181
2026-10-12	18.000	18.200	17.270	17.310	17.310	6,058,121
2026-10-09	17.710	17.950	16.940	17.790	17.790	6,570,600
2026-10-08	17.680	18.380	17.530	17.710	17.710	6,277,401
2026-09-30	18.500	18.750	17.960	18.000	18.000	7,052,213
2026-09-29	18.000	18.880	17.740	18.590	18.590	9,583,645
2026-09-28	19.030	19.200	17.950	18.000	18.000	8,240,828
2026-09-24	19.070	19.080	18.450	18.700	18.700	10,420,200
2026-09-23	18.570	19.370	18.180	18.930	18.930	17,208,678
2026-09-22	18.420	19.260	18.300	18.530	18.530	21,447,899
2026-09-21	16.720	18.370	16.700	18.370	18.370	21,282,933
2026-09-18	16.550	16.820	16.350	16.700	16.700	7,584,891
2026-09-17	16.080	16.570	16.010	16.500	16.500	8,114,300
2026-09-16	15.770	16.210	15.660	16.200	16.200	8,408,900
2026-09-15	16.010	16.190	15.740	15.860	15.860	8,918,610
2026-09-14	15.680	16.690	15.630	16.120	16.120	15,620,888
2026-09-11	16.100	16.280	15.300	15.630	15.630	14,159,500
2026-09-10	16.960	16.960	16.080	16.100	16.100	17,873,299
2026-09-09	18.500	18.500	17.300	17.350	17.350	18,146,618
2026-09-08	20.320	20.320	18.460	18.960	18.960	19,346,101
2026-09-07	20.710	20.970	19.800	20.310	20.310	16,409,599
2026-09-04	21.400	21.430	19.670	20.710	20.710	21,900,029
2026-09-03	22.690	22.850	21.470	21.470	21.470	25,651,227
2026-09-02	21.500	23.850	21.030	23.850	23.850	32,631,529
2026-09-01	21.940	22.300	20.590	21.680	21.680	26,647,094
2026-08-31	21.400	23.940	19.810	22.600	22.600	34,417,085
2026-08-28	23.000	23.190	21.260	21.760	21.760	34,019,885
2026-08-27	22.730	24.000	22.720	23.620	23.620	35,789,264
2026-08-26	22.820	23.980	21.850	23.670	23.670	42,822,587
2026-08-25	22.610	24.440	21.880	22.260	22.260	45,614,897
2026-08-24	21.510	22.610	21.020	22.610	22.610	43,682,990
2026-08-21	20.000	20.550	19.720	20.550	20.550	15,342,030
2026-08-20	16.980	18.680	16.140	18.680	18.680	16,879,235
2026-08-19	19.880	20.310	16.610	16.980	16.980	30,852,547
2026-08-18	18.460	18.460	18.460	18.460	18.460	1,099,700
2026-08-17	15.260	16.780	15.210	16.780	16.780	2,555,400
2026-08-14	14.690	15.370	14.460	15.250	15.250	5,682,700
2026-08-13	15.030	15.200	14.680	14.690	14.690	2,461,700
2026-08-12	14.750	15.030	14.620	14.940	14.940	2,943,100
2026-08-11	14.910	14.980	14.520	14.670	14.670	2,946,000
2026-08-10	14.910	14.960	14.490	14.890	14.890	3,117,300
2026-08-07	14.740	14.780	14.200	14.780	14.780	3,445,050
2026-08-06	14.430	14.750	14.230	14.740	14.740	3,589,400
2026-08-05	14.120	14.450	14.080	14.350	14.350	3,279,450
2026-08-04	13.790	14.190	13.750	14.030	14.030	3,716,751
2026-08-03	13.550	13.790	13.300	13.720	13.720	3,722,701
2026-07-31	13.050	13.800	13.050	13.420	13.420	6,458,701
2026-07-30	13.240	13.490	12.680	12.800	12.800	4,772,600
2026-07-29	13.500	13.710	13.070	13.340	13.340	7,381,607
2026-07-28	13.350	14.150	13.160	13.660	13.660	7,904,200
2026-07-27	13.280	13.470	12.900	13.440	13.440	4,844,695
2026-07-24	13.400	13.400	12.700	12.890	12.890	5,214,500
2026-07-23	12.860	13.470	12.750	13.410	13.410	6,532,350
2026-07-22	13.020	13.390	12.660	12.860	12.860	6,592,762
2026-07-21	12.750	13.180	11.770	13.170	13.170	9,780,300

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-28	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.