Harson Trading China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11.210 | 11.210 | 9.260 | 9.260 | 9.260 | 26,101,000 |
| 2024-07-24 | 9.350 | 10.290 | 9.350 | 10.290 | 10.290 | 6,298,701 |
| 2024-07-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-07-22 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-07-19 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-07-18 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-07-17 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-07-16 | 9.010 | 9.350 | 8.720 | 9.350 | 9.350 | 14,172,700 |
| 2024-07-15 | 7.780 | 8.500 | 7.710 | 8.500 | 8.500 | 8,417,800 |
| 2024-07-12 | 7.990 | 8.050 | 7.680 | 7.730 | 7.730 | 7,590,660 |
| 2024-07-11 | 7.800 | 7.950 | 7.630 | 7.920 | 7.920 | 8,957,160 |
| 2024-07-10 | 8.500 | 8.500 | 7.890 | 7.960 | 7.960 | 12,359,800 |
| 2024-07-09 | 7.770 | 8.500 | 7.500 | 8.500 | 8.500 | 5,210,600 |
| 2024-07-08 | 8.090 | 8.090 | 7.720 | 7.730 | 7.730 | 1,921,900 |
| 2024-07-05 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2024-07-04 | 8.240 | 8.240 | 7.860 | 7.880 | 7.880 | 3,202,200 |
| 2024-07-03 | 8.280 | 8.320 | 8.210 | 8.240 | 8.240 | 1,553,200 |
| 2024-07-02 | 8.210 | 8.350 | 8.100 | 8.280 | 8.280 | 2,426,000 |
| 2024-07-01 | 8.150 | 8.250 | 8.010 | 8.200 | 8.200 | 3,152,800 |
| 2024-06-28 | 8.100 | 8.680 | 8.080 | 8.170 | 8.170 | 4,264,898 |
| 2024-06-27 | 8.280 | 8.370 | 8.150 | 8.150 | 8.150 | 2,375,100 |
| 2024-06-26 | 8.130 | 8.320 | 8.020 | 8.320 | 8.320 | 2,377,400 |
| 2024-06-25 | 8.090 | 8.220 | 8.000 | 8.100 | 8.100 | 2,521,700 |
| 2024-06-24 | 8.300 | 8.300 | 7.860 | 7.970 | 7.970 | 3,037,200 |
| 2024-06-21 | 8.340 | 8.470 | 8.200 | 8.290 | 8.290 | 1,780,200 |
| 2024-06-20 | 8.600 | 8.610 | 8.320 | 8.340 | 8.340 | 2,644,600 |
| 2024-06-19 | 8.560 | 8.660 | 8.480 | 8.530 | 8.530 | 2,035,700 |
| 2024-06-18 | 8.450 | 8.610 | 8.410 | 8.530 | 8.530 | 2,237,100 |
| 2024-06-17 | 8.560 | 8.620 | 8.460 | 8.490 | 8.490 | 1,904,000 |
| 2024-06-14 | 8.540 | 8.580 | 8.320 | 8.550 | 8.550 | 2,391,405 |
| 2024-06-13 | 8.660 | 8.750 | 8.500 | 8.540 | 8.540 | 2,789,500 |
| 2024-06-12 | 8.630 | 9.120 | 8.610 | 8.690 | 8.690 | 3,791,460 |
| 2024-06-11 | 8.520 | 8.620 | 8.280 | 8.570 | 8.570 | 3,203,700 |
| 2024-06-07 | 8.150 | 8.520 | 8.150 | 8.510 | 8.510 | 4,657,700 |
| 2024-06-06 | 8.720 | 8.770 | 7.950 | 8.080 | 8.080 | 5,567,000 |
| 2024-06-05 | 8.980 | 8.980 | 8.650 | 8.660 | 8.660 | 2,929,063 |
| 2024-06-04 | 9.150 | 9.150 | 8.880 | 8.970 | 8.970 | 2,404,969 |
| 2024-06-03 | 9.370 | 9.380 | 9.080 | 9.110 | 9.110 | 3,328,360 |
| 2024-05-31 | 9.290 | 9.530 | 9.260 | 9.420 | 9.420 | 2,647,900 |
| 2024-05-30 | 9.510 | 9.510 | 9.230 | 9.260 | 9.260 | 2,377,300 |
| 2024-05-29 | 9.390 | 9.620 | 9.390 | 9.430 | 9.430 | 2,627,900 |
| 2024-05-28 | 9.720 | 9.810 | 9.400 | 9.430 | 9.430 | 3,340,001 |
| 2024-05-27 | 9.640 | 9.820 | 9.560 | 9.710 | 9.710 | 3,009,700 |
| 2024-05-24 | 9.900 | 9.900 | 9.600 | 9.640 | 9.640 | 2,284,100 |
| 2024-05-23 | 10.010 | 10.050 | 9.670 | 9.740 | 9.740 | 3,255,900 |
| 2024-05-22 | 9.880 | 10.050 | 9.880 | 10.010 | 10.010 | 2,787,000 |
| 2024-05-21 | 10.030 | 10.090 | 9.770 | 9.880 | 9.880 | 3,152,298 |
| 2024-05-20 | 10.230 | 10.230 | 10.050 | 10.090 | 10.090 | 3,136,500 |
| 2024-05-17 | 10.150 | 10.220 | 10.010 | 10.120 | 10.120 | 3,311,199 |
| 2024-05-16 | 10.080 | 10.240 | 10.050 | 10.060 | 10.060 | 3,224,300 |
| 2024-05-15 | 10.230 | 10.400 | 10.070 | 10.130 | 10.130 | 6,075,900 |
| 2024-05-14 | 9.730 | 10.490 | 9.730 | 10.290 | 10.290 | 7,850,400 |
| 2024-05-13 | 9.920 | 9.940 | 9.580 | 9.660 | 9.660 | 3,086,700 |
| 2024-05-10 | 10.300 | 10.320 | 9.900 | 9.960 | 9.960 | 3,703,992 |
| 2024-05-09 | 10.100 | 10.330 | 10.090 | 10.220 | 10.220 | 2,951,800 |
| 2024-05-08 | 10.250 | 10.350 | 10.120 | 10.130 | 10.130 | 3,254,300 |
| 2024-05-07 | 10.380 | 10.380 | 10.170 | 10.310 | 10.310 | 4,352,000 |
| 2024-05-06 | 10.100 | 10.350 | 10.030 | 10.330 | 10.330 | 5,618,300 |
| 2024-04-30 | 10.140 | 10.280 | 9.810 | 9.970 | 9.970 | 6,010,000 |
| 2024-04-29 | 9.510 | 10.100 | 9.500 | 10.040 | 10.040 | 7,295,900 |
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.