Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.790	8.170	7.760	8.100	8.100	4,872,300
2023-07-27	7.830	8.010	7.790	7.820	7.820	1,718,200
2023-07-26	7.800	7.870	7.710	7.870	7.870	1,505,800
2023-07-25	7.870	7.870	7.710	7.810	7.810	1,652,500
2023-07-24	7.800	7.880	7.730	7.810	7.810	1,274,000
2023-07-21	7.840	7.890	7.730	7.790	7.790	1,283,400
2023-07-20	7.870	7.890	7.760	7.800	7.800	1,544,100
2023-07-19	7.780	7.900	7.720	7.810	7.810	1,669,994
2023-07-18	7.780	7.890	7.700	7.730	7.730	1,943,200
2023-07-17	7.790	7.910	7.660	7.730	7.730	1,654,300
2023-07-14	7.830	7.890	7.690	7.810	7.810	1,907,000
2023-07-13	7.790	7.820	7.650	7.760	7.760	1,610,200
2023-07-12	7.690	7.840	7.650	7.690	7.690	1,503,700
2023-07-11	7.730	7.850	7.700	7.740	7.740	1,260,800
2023-07-10	7.920	7.920	7.680	7.730	7.730	696,500
2023-07-07	7.770	7.840	7.690	7.760	7.760	1,045,000
2023-07-06	7.700	7.890	7.700	7.800	7.800	1,494,000
2023-07-05	7.820	7.900	7.680	7.720	7.720	1,269,800
2023-07-04	7.850	7.940	7.660	7.790	7.790	1,656,300
2023-07-03	7.750	7.830	7.600	7.690	7.690	2,136,377
2023-06-30	7.400	7.700	7.360	7.670	7.670	2,444,377
2023-06-29	7.230	7.400	7.200	7.370	7.370	2,124,954
2023-06-28	7.350	7.400	7.200	7.240	7.240	3,015,451
2023-06-27	7.220	7.460	7.200	7.360	7.360	1,247,300
2023-06-26	7.270	7.360	7.160	7.250	7.250	1,395,300
2023-06-21	7.500	7.500	7.280	7.320	7.320	1,394,200
2023-06-20	7.490	7.620	7.400	7.420	7.420	1,411,100
2023-06-19	7.430	7.630	7.400	7.540	7.540	1,815,500
2023-06-16	7.450	7.570	7.370	7.450	7.450	2,329,600
2023-06-15	8.010	8.010	7.450	7.520	7.520	4,449,600
2023-06-14	7.600	8.190	7.560	8.010	8.010	5,371,700
2023-06-13	7.480	7.660	7.470	7.630	7.630	2,088,500
2023-06-12	7.520	7.540	7.310	7.490	7.490	1,680,100
2023-06-09	7.620	7.620	7.440	7.510	7.510	1,421,414
2023-06-08	7.650	7.740	7.510	7.530	7.530	1,542,100
2023-06-07	7.440	7.690	7.410	7.650	7.650	1,701,900
2023-06-06	7.760	7.760	7.430	7.440	7.440	1,621,900
2023-06-05	7.530	7.650	7.490	7.590	7.590	1,178,800
2023-06-02	7.700	7.740	7.480	7.510	7.510	1,606,200
2023-06-01	7.560	7.710	7.470	7.650	7.650	2,085,100
2023-05-31	7.740	7.800	7.520	7.530	7.530	2,202,900
2023-05-30	7.700	7.790	7.500	7.740	7.740	3,211,800
2023-05-29	7.480	8.100	7.430	7.740	7.740	5,464,800
2023-05-26	7.490	7.540	7.340	7.500	7.500	2,171,500
2023-05-25	7.470	7.580	7.350	7.520	7.520	2,834,900
2023-05-24	7.640	7.690	7.460	7.580	7.580	4,550,650
2023-05-23	7.320	7.790	7.270	7.690	7.690	6,487,004
2023-05-22	7.210	7.340	7.210	7.330	7.330	2,539,500
2023-05-19	7.250	7.380	7.120	7.250	7.250	3,899,900
2023-05-18	7.190	7.260	7.080	7.180	7.180	3,076,504
2023-05-17	7.000	7.190	6.950	7.130	7.130	3,239,804
2023-05-16	6.900	7.110	6.750	7.030	7.030	5,355,000
2023-05-15	6.950	6.950	6.730	6.910	6.910	4,061,300
2023-05-12	6.880	7.120	6.820	6.980	6.980	5,955,500
2023-05-11	6.440	7.020	6.440	6.890	6.890	7,163,243
2023-05-10	6.400	6.470	6.320	6.440	6.440	1,230,500
2023-05-09	6.510	6.550	6.380	6.400	6.400	1,756,600
2023-05-08	6.540	6.580	6.430	6.520	6.520	2,780,900
2023-05-05	6.550	6.550	6.400	6.490	6.490	2,619,514
2023-05-04	6.220	6.550	6.200	6.470	6.470	4,638,800

← NewerPage 14 of 21 · 1,212 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.