Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.350	9.470	9.240	9.360	9.360	4,398,900
2024-04-25	9.430	9.580	9.250	9.290	9.290	4,001,000
2024-04-24	9.360	9.480	9.260	9.470	9.470	3,070,700
2024-04-23	9.290	9.490	9.250	9.360	9.360	3,382,600
2024-04-22	9.550	9.580	9.150	9.320	9.320	4,429,302
2024-04-19	9.780	9.810	9.450	9.540	9.540	5,298,202
2024-04-18	9.410	10.000	9.390	9.770	9.770	9,409,292
2024-04-17	8.810	9.550	8.720	9.440	9.440	7,869,000
2024-04-16	9.730	9.800	9.050	9.050	9.050	5,149,900
2024-04-15	11.140	11.140	10.060	10.060	10.060	10,131,800
2024-04-12	10.980	11.200	10.930	11.180	11.180	5,114,100
2024-04-11	10.900	11.140	10.680	11.000	11.000	4,058,169
2024-04-10	11.300	11.420	10.870	10.980	10.980	6,142,600
2024-04-09	11.070	11.680	10.970	11.380	11.380	6,218,400
2024-04-08	11.390	11.400	11.050	11.070	11.070	4,104,900
2024-04-03	11.400	11.500	11.130	11.390	11.390	5,884,894
2024-04-02	11.650	11.750	11.280	11.360	11.360	6,290,056
2024-04-01	11.420	11.680	11.400	11.650	11.650	6,857,669
2024-03-29	11.390	11.420	11.130	11.420	11.420	2,912,200
2024-03-28	11.060	11.470	10.990	11.390	11.390	7,006,600
2024-03-27	11.390	11.450	11.070	11.090	11.090	5,584,360
2024-03-26	11.660	11.790	11.190	11.440	11.440	8,106,909
2024-03-25	12.500	12.500	11.600	11.670	11.670	11,801,800
2024-03-22	12.950	12.950	12.450	12.610	12.610	8,088,704
2024-03-21	13.000	13.150	12.760	12.870	12.870	8,163,700
2024-03-20	13.120	13.170	12.860	13.080	13.080	9,617,900
2024-03-19	12.960	13.160	12.870	13.080	13.080	10,015,342
2024-03-18	12.640	13.030	12.500	12.960	12.960	13,447,559
2024-03-15	12.390	12.590	12.320	12.540	12.540	7,428,431
2024-03-14	13.000	13.010	12.330	12.510	12.510	13,406,035
2024-03-13	12.780	13.210	12.680	13.100	13.100	15,513,633
2024-03-12	13.030	13.270	12.800	12.880	12.880	12,994,199
2024-03-11	13.460	13.510	12.440	13.020	13.020	14,505,609
2024-03-08	13.610	13.770	13.390	13.520	13.520	13,893,658
2024-03-07	13.290	13.980	13.220	13.850	13.850	22,749,658
2024-03-06	13.300	13.710	13.140	13.360	13.360	12,918,300
2024-03-05	13.360	13.790	13.180	13.500	13.500	17,783,700
2024-03-04	13.510	13.650	13.000	13.310	13.310	16,765,700
2024-03-01	14.000	14.320	13.210	13.500	13.500	22,907,081
2024-02-29	13.170	14.470	13.170	14.130	14.130	26,650,991
2024-02-28	16.060	17.140	14.570	14.630	14.630	33,787,107
2024-02-27	16.780	16.790	16.080	16.190	16.190	30,870,836
2024-02-26	16.010	17.480	15.760	17.080	17.080	38,966,732
2024-02-23	17.040	17.710	16.340	16.480	16.480	40,498,431
2024-02-22	16.000	18.650	15.500	17.470	17.470	51,131,476
2024-02-21	15.850	17.620	15.050	16.960	16.960	48,021,535
2024-02-20	16.160	17.380	15.520	16.320	16.320	46,993,673
2024-02-19	15.920	16.680	15.030	16.680	16.680	52,813,282
2024-02-08	12.400	15.160	12.400	15.160	15.160	42,577,452
2024-02-07	11.700	13.780	11.700	13.780	13.780	46,458,161
2024-02-06	13.630	15.310	12.530	12.530	12.530	44,698,462
2024-02-05	13.000	13.920	12.000	13.920	13.920	36,771,481
2024-02-02	12.650	12.650	12.650	12.650	12.650	2,987,100
2024-02-01	10.880	11.500	10.880	11.500	11.500	12,075,999
2024-01-31	11.000	11.190	10.450	10.450	10.450	22,039,475
2024-01-30	11.610	12.400	11.610	11.610	11.610	37,057,805
2024-01-29	12.900	12.900	12.900	12.900	12.900	2,800,400
2024-01-26	14.330	14.600	14.330	14.330	14.330	7,075,000
2024-01-25	18.200	19.290	15.920	15.920	15.920	48,989,096
2024-01-24	15.780	17.690	15.780	17.690	17.690	22,586,468

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.