Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.540	10.100	9.380	9.530	9.530	11,968,000
2023-10-27	9.220	9.780	9.200	9.630	9.630	13,022,000
2023-10-26	9.470	9.490	9.080	9.210	9.210	10,175,300
2023-10-25	8.970	9.500	8.970	9.370	9.370	21,353,281
2023-10-24	8.200	8.910	8.200	8.910	8.910	8,418,100
2023-10-23	8.460	8.700	8.080	8.100	8.100	16,583,355
2023-10-20	9.760	10.250	8.770	8.940	8.940	22,560,800
2023-10-19	10.500	11.290	9.650	9.740	9.740	31,440,717
2023-10-18	9.290	10.330	9.240	10.330	10.330	15,121,861
2023-10-17	8.930	9.390	8.800	9.390	9.390	13,660,200
2023-10-16	8.740	9.580	8.650	9.340	9.340	17,769,896
2023-10-13	9.040	9.100	8.640	8.730	8.730	10,366,268
2023-10-12	9.170	9.170	8.770	9.090	9.090	12,182,400
2023-10-11	9.310	9.370	8.870	9.000	9.000	14,658,302
2023-10-10	9.220	9.650	8.910	9.230	9.230	28,239,334
2023-10-09	8.230	9.130	8.200	9.130	9.130	10,842,002
2023-09-28	7.710	8.330	7.460	8.300	8.300	18,345,600
2023-09-27	8.560	8.670	8.020	8.020	8.020	13,541,297
2023-09-26	9.690	9.810	8.560	8.910	8.910	20,779,578
2023-09-25	8.380	9.050	8.290	9.050	9.050	4,286,439
2023-09-22	8.130	8.350	8.130	8.230	8.230	1,707,321
2023-09-21	8.300	8.340	8.150	8.200	8.200	1,534,800
2023-09-20	8.210	8.410	8.210	8.270	8.270	1,847,800
2023-09-19	8.470	8.560	8.200	8.210	8.210	1,813,650
2023-09-18	8.150	8.500	8.120	8.470	8.470	2,801,900
2023-09-15	8.190	8.260	8.060	8.160	8.160	1,926,300
2023-09-14	8.260	8.260	8.090	8.190	8.190	1,746,300
2023-09-13	8.300	8.420	8.140	8.230	8.230	2,943,300
2023-09-12	8.620	8.630	8.140	8.320	8.320	5,131,300
2023-09-11	8.460	8.690	8.460	8.680	8.680	3,781,655
2023-09-08	8.480	8.520	8.360	8.450	8.450	1,882,800
2023-09-07	8.480	8.590	8.370	8.410	8.410	2,219,704
2023-09-06	8.550	8.710	8.390	8.460	8.460	3,326,804
2023-09-05	8.480	8.630	8.430	8.520	8.520	2,822,504
2023-09-04	8.390	8.620	8.380	8.580	8.580	3,819,200
2023-09-01	8.250	8.400	8.120	8.380	8.380	4,233,200
2023-08-31	8.390	8.500	8.200	8.260	8.260	5,647,700
2023-08-30	8.150	8.760	8.000	8.480	8.480	7,564,704
2023-08-29	7.960	8.110	7.860	8.080	8.080	3,183,000
2023-08-28	8.210	8.210	7.830	7.860	7.860	2,361,600
2023-08-25	7.810	8.060	7.740	7.740	7.740	1,967,000
2023-08-24	7.880	8.020	7.800	7.840	7.840	1,745,800
2023-08-23	8.050	8.090	7.860	7.960	7.960	2,798,300
2023-08-22	7.990	8.040	7.810	7.970	7.970	2,107,804
2023-08-21	7.910	8.060	7.890	8.000	8.000	1,535,400
2023-08-18	7.940	8.090	7.880	7.930	7.930	2,346,100
2023-08-17	7.790	8.000	7.710	7.970	7.970	2,307,600
2023-08-16	7.830	7.880	7.670	7.760	7.760	1,799,700
2023-08-15	7.470	7.770	7.470	7.710	7.710	1,806,400
2023-08-14	7.480	7.600	7.410	7.550	7.550	1,439,100
2023-08-11	7.610	7.660	7.470	7.510	7.510	1,237,200
2023-08-10	7.460	7.620	7.400	7.540	7.540	1,190,600
2023-08-09	7.630	7.630	7.400	7.430	7.430	1,359,800
2023-08-08	7.510	7.680	7.460	7.590	7.590	1,719,900
2023-08-07	7.540	7.640	7.430	7.500	7.500	1,787,950
2023-08-04	7.840	7.890	7.540	7.550	7.550	2,917,700
2023-08-03	7.970	7.990	7.810	7.810	7.810	1,517,700
2023-08-02	7.970	8.020	7.890	7.960	7.960	1,764,600
2023-08-01	8.050	8.110	7.960	7.990	7.990	2,218,200
2023-07-31	8.140	8.170	7.790	8.050	8.050	5,046,350

← NewerPage 13 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.