Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.000	6.210	5.910	6.200	6.200	1,599,500
2023-04-27	5.870	5.990	5.830	5.970	5.970	803,800
2023-04-26	5.900	6.010	5.870	5.900	5.900	1,170,000
2023-04-25	5.930	5.930	5.810	5.910	5.910	1,611,600
2023-04-24	5.930	6.010	5.850	5.930	5.930	1,439,944
2023-04-21	6.020	6.160	5.930	5.950	5.950	2,415,300
2023-04-20	6.000	6.040	5.920	6.020	6.020	1,643,000
2023-04-19	6.000	6.100	6.000	6.020	6.020	1,160,400
2023-04-18	6.040	6.080	5.990	6.040	6.040	906,700
2023-04-17	6.070	6.080	5.990	6.060	6.060	921,000
2023-04-14	6.070	6.140	6.010	6.080	6.080	827,100
2023-04-13	6.100	6.160	6.050	6.070	6.070	1,163,500
2023-04-12	6.090	6.130	6.050	6.120	6.120	1,052,700
2023-04-11	6.020	6.050	5.920	6.050	6.050	1,433,600
2023-04-10	6.170	6.210	5.950	6.020	6.020	2,810,637
2023-04-07	6.110	6.190	6.080	6.190	6.190	1,057,100
2023-04-06	6.200	6.200	6.070	6.100	6.100	1,826,843
2023-04-04	6.280	6.290	6.160	6.200	6.200	1,748,200
2023-04-03	6.400	6.400	6.230	6.260	6.260	1,681,800
2023-03-31	6.250	6.390	6.230	6.320	6.320	920,200
2023-03-30	6.310	6.350	6.210	6.250	6.250	1,402,043
2023-03-29	6.430	6.450	6.310	6.320	6.320	1,514,000
2023-03-28	6.540	6.540	6.400	6.410	6.410	1,509,100
2023-03-27	6.530	6.530	6.390	6.500	6.500	1,833,214
2023-03-24	6.550	6.550	6.480	6.520	6.520	1,777,400
2023-03-23	6.620	6.620	6.490	6.530	6.530	1,358,600
2023-03-22	6.580	6.680	6.540	6.620	6.620	1,398,100
2023-03-21	6.480	6.580	6.390	6.560	6.560	954,100
2023-03-20	6.430	6.500	6.350	6.440	6.440	1,641,800
2023-03-17	6.460	6.550	6.410	6.430	6.430	970,900
2023-03-16	6.420	6.520	6.420	6.460	6.460	1,088,800
2023-03-15	6.470	6.540	6.460	6.510	6.510	984,400
2023-03-14	6.540	6.560	6.370	6.420	6.420	1,554,400
2023-03-13	6.590	6.650	6.490	6.550	6.550	1,681,000
2023-03-10	6.640	6.700	6.570	6.600	6.600	1,596,800
2023-03-09	6.680	6.720	6.620	6.690	6.690	1,489,400
2023-03-08	6.610	6.700	6.610	6.690	6.690	1,569,000
2023-03-07	6.810	6.820	6.640	6.640	6.640	2,498,800
2023-03-06	7.030	7.030	6.760	6.780	6.780	3,417,300
2023-03-03	7.170	7.200	6.900	7.000	7.000	5,165,100
2023-03-02	7.040	7.280	7.010	7.230	7.230	5,627,100
2023-03-01	7.120	7.120	6.840	7.010	7.010	4,748,900
2023-02-28	6.910	7.100	6.860	7.100	7.100	5,894,200
2023-02-27	6.930	7.070	6.820	6.850	6.850	3,115,100
2023-02-24	6.970	6.980	6.780	6.930	6.930	1,554,500
2023-02-23	6.890	6.980	6.880	6.910	6.910	2,144,000
2023-02-22	6.870	6.930	6.780	6.900	6.900	1,517,043
2023-02-21	6.870	6.950	6.810	6.870	6.870	1,921,100
2023-02-20	6.850	6.930	6.800	6.840	6.840	1,546,700
2023-02-17	6.780	7.120	6.780	6.850	6.850	2,469,900
2023-02-16	6.920	6.960	6.720	6.770	6.770	1,501,000
2023-02-15	6.900	6.940	6.850	6.920	6.920	1,406,543
2023-02-14	6.920	6.980	6.850	6.890	6.890	1,098,743
2023-02-13	6.930	6.940	6.810	6.920	6.920	1,638,900
2023-02-10	6.720	6.940	6.710	6.900	6.900	1,638,600
2023-02-09	6.850	6.870	6.790	6.830	6.830	1,376,300
2023-02-08	6.850	6.930	6.770	6.870	6.870	2,257,400
2023-02-07	6.770	6.850	6.720	6.800	6.800	1,402,200
2023-02-06	6.730	6.840	6.670	6.800	6.800	1,866,800
2023-02-03	6.890	6.890	6.650	6.750	6.750	1,616,800

← NewerPage 15 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.