Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.080	16.080	13.160	16.080	16.080	41,643,369
2024-01-22	14.620	14.620	14.620	14.620	14.620	3,856,866
2024-01-19	13.290	13.290	13.290	13.290	13.290	1,148,454
2024-01-18	12.080	12.080	12.080	12.080	12.080	5,264,388
2024-01-17	10.980	10.980	10.980	10.980	10.980	618,900
2024-01-16	9.980	9.980	9.980	9.980	9.980	1,140,500
2024-01-15	9.070	9.070	9.070	9.070	9.070	0
2024-01-12	9.070	9.070	9.070	9.070	9.070	0
2024-01-11	9.070	9.070	9.070	9.070	9.070	0
2024-01-10	9.070	9.070	9.070	9.070	9.070	0
2024-01-09	9.070	9.070	9.070	9.070	9.070	0
2024-01-08	9.070	9.070	9.070	9.070	9.070	0
2024-01-05	9.070	9.070	9.070	9.070	9.070	0
2024-01-04	9.070	9.070	9.070	9.070	9.070	0
2024-01-03	9.070	9.070	9.070	9.070	9.070	0
2024-01-02	9.070	9.070	9.070	9.070	9.070	0
2023-12-29	8.690	9.100	8.660	9.070	9.070	4,171,700
2023-12-28	8.790	8.820	8.570	8.640	8.640	2,794,666
2023-12-27	8.660	8.890	8.610	8.820	8.820	3,353,200
2023-12-26	8.880	8.950	8.660	8.700	8.700	3,033,600
2023-12-25	9.160	9.230	8.800	8.910	8.910	4,871,600
2023-12-22	9.380	9.840	9.150	9.200	9.200	7,543,300
2023-12-21	9.000	9.340	8.960	9.340	9.340	5,514,300
2023-12-20	9.090	9.220	9.000	9.000	9.000	2,178,200
2023-12-19	9.070	9.200	8.980	9.080	9.080	2,824,800
2023-12-18	9.240	9.280	9.020	9.070	9.070	2,147,500
2023-12-15	9.110	9.260	9.010	9.230	9.230	2,498,100
2023-12-14	9.060	9.220	9.010	9.120	9.120	2,409,000
2023-12-13	8.960	9.140	8.950	9.040	9.040	2,490,700
2023-12-12	8.870	9.030	8.860	8.980	8.980	2,371,000
2023-12-11	8.810	9.170	8.770	8.890	8.890	4,462,100
2023-12-08	9.310	9.330	8.860	8.860	8.860	6,059,900
2023-12-07	9.420	9.540	9.290	9.310	9.310	2,958,200
2023-12-06	9.350	9.660	9.290	9.490	9.490	4,271,400
2023-12-05	9.420	9.500	9.270	9.270	9.270	3,030,400
2023-12-04	9.360	9.660	9.360	9.430	9.430	3,182,000
2023-12-01	9.350	9.510	9.310	9.330	9.330	3,335,300
2023-11-30	9.430	9.480	9.200	9.310	9.310	3,422,100
2023-11-29	9.450	9.690	9.410	9.410	9.410	3,584,300
2023-11-28	9.380	9.630	9.340	9.500	9.500	3,773,100
2023-11-27	9.360	9.490	9.300	9.370	9.370	2,991,201
2023-11-24	9.580	9.660	9.380	9.440	9.440	4,410,600
2023-11-23	9.560	9.730	9.500	9.610	9.610	4,168,400
2023-11-22	9.690	9.730	9.470	9.510	9.510	5,779,500
2023-11-21	9.580	9.860	9.580	9.670	9.670	8,642,200
2023-11-20	9.500	9.560	9.260	9.550	9.550	7,933,100
2023-11-17	9.140	9.400	9.130	9.350	9.350	7,371,600
2023-11-16	9.110	9.260	9.040	9.200	9.200	5,451,859
2023-11-15	9.150	9.200	8.940	9.150	9.150	5,292,500
2023-11-14	9.040	9.140	8.970	9.120	9.120	5,412,600
2023-11-13	8.970	9.090	8.910	8.960	8.960	3,729,300
2023-11-10	9.040	9.070	8.870	8.970	8.970	4,838,700
2023-11-09	8.950	9.110	8.800	9.040	9.040	7,743,100
2023-11-08	9.180	9.240	8.920	9.000	9.000	8,171,900
2023-11-07	9.190	9.250	8.980	9.210	9.210	8,456,500
2023-11-06	9.200	9.420	9.070	9.130	9.130	11,923,900
2023-11-03	8.800	9.650	8.800	9.190	9.190	17,336,600
2023-11-02	9.040	9.040	8.700	8.770	8.770	6,574,200
2023-11-01	9.300	9.320	8.940	8.980	8.980	7,792,500
2023-10-31	9.430	9.640	9.100	9.230	9.230	9,568,100

← NewerPage 12 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.