Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.890	6.890	6.650	6.750	6.750	1,616,800
2023-02-02	6.690	6.930	6.630	6.870	6.870	3,412,000
2023-02-01	6.640	6.720	6.510	6.690	6.690	2,477,100
2023-01-31	6.580	6.630	6.460	6.610	6.610	1,802,100
2023-01-30	6.470	6.630	6.400	6.550	6.550	2,402,500
2023-01-20	6.330	6.410	6.320	6.390	6.390	1,336,800
2023-01-19	6.330	6.350	6.280	6.340	6.340	1,411,600
2023-01-18	6.270	6.340	6.210	6.330	6.330	1,854,600
2023-01-17	6.350	6.380	6.220	6.240	6.240	1,480,800
2023-01-16	6.300	6.380	6.270	6.360	6.360	2,311,600
2023-01-13	6.270	6.340	6.260	6.300	6.300	779,100
2023-01-12	6.350	6.380	6.270	6.300	6.300	905,700
2023-01-11	6.440	6.540	6.330	6.350	6.350	1,188,000
2023-01-10	6.650	6.690	6.450	6.520	6.520	1,165,800
2023-01-09	6.710	6.750	6.580	6.630	6.630	1,444,900
2023-01-06	6.750	6.830	6.640	6.700	6.700	1,726,504
2023-01-05	6.730	6.800	6.620	6.700	6.700	1,933,100
2023-01-04	6.730	6.770	6.610	6.740	6.740	2,070,204
2023-01-03	6.420	6.960	6.420	6.700	6.700	4,497,304
2022-12-30	6.280	6.520	6.280	6.450	6.450	2,145,700
2022-12-29	6.230	6.310	6.170	6.210	6.210	995,700
2022-12-28	6.390	6.390	6.170	6.230	6.230	1,217,291
2022-12-27	6.430	6.470	6.320	6.380	6.380	1,382,900
2022-12-26	6.430	6.490	6.350	6.380	6.380	959,800
2022-12-23	6.520	6.530	6.300	6.380	6.380	1,614,800
2022-12-22	6.640	6.670	6.460	6.470	6.470	1,400,500
2022-12-21	6.650	6.710	6.520	6.550	6.550	1,264,500
2022-12-20	6.550	6.680	6.500	6.620	6.620	1,446,100
2022-12-19	6.810	6.910	6.500	6.590	6.590	1,991,600
2022-12-16	6.890	6.940	6.720	6.800	6.800	1,438,300
2022-12-15	7.020	7.080	6.860	6.900	6.900	1,085,600
2022-12-14	7.010	7.120	6.910	7.000	7.000	1,675,000
2022-12-13	6.800	7.030	6.800	7.000	7.000	2,255,318
2022-12-12	6.880	6.900	6.740	6.800	6.800	1,108,600
2022-12-09	6.950	6.970	6.690	6.800	6.800	1,331,700
2022-12-08	6.870	6.970	6.780	6.930	6.930	1,685,300
2022-12-07	6.870	6.900	6.800	6.890	6.890	1,403,500
2022-12-06	6.910	6.960	6.800	6.840	6.840	1,871,600
2022-12-05	7.000	7.050	6.870	6.940	6.940	2,715,800
2022-12-02	6.910	7.130	6.880	6.990	6.990	4,339,536
2022-12-01	6.730	7.370	6.730	6.910	6.910	5,274,600
2022-11-30	6.590	6.800	6.570	6.700	6.700	2,672,564
2022-11-29	6.470	6.590	6.440	6.570	6.570	993,864
2022-11-28	6.480	6.620	6.400	6.460	6.460	1,024,400
2022-11-25	6.540	6.620	6.470	6.570	6.570	1,249,600
2022-11-24	6.560	6.620	6.500	6.530	6.530	854,000
2022-11-23	6.720	6.730	6.470	6.520	6.520	1,892,600
2022-11-22	6.670	6.770	6.640	6.710	6.710	1,029,164
2022-11-21	6.680	6.690	6.590	6.670	6.670	919,000
2022-11-18	6.720	6.790	6.650	6.700	6.700	877,036
2022-11-17	6.670	6.720	6.630	6.710	6.710	992,700
2022-11-16	6.550	6.700	6.520	6.640	6.640	1,825,100
2022-11-15	6.530	6.550	6.430	6.520	6.520	718,400
2022-11-14	6.470	6.570	6.440	6.510	6.510	954,800
2022-11-11	6.560	6.600	6.440	6.490	6.490	894,800
2022-11-10	6.490	6.550	6.330	6.510	6.510	990,600
2022-11-09	6.460	6.530	6.410	6.500	6.500	868,100
2022-11-08	6.460	6.560	6.380	6.480	6.480	659,200
2022-11-07	6.360	6.490	6.330	6.470	6.470	1,127,496
2022-11-04	6.300	6.350	6.210	6.330	6.330	917,000

← NewerPage 16 of 21 · 1,213 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.