Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.300	6.300	6.190	6.290	6.290	526,000
2022-11-02	6.260	6.310	6.170	6.290	6.290	863,200
2022-11-01	6.050	6.170	6.030	6.170	6.170	908,300
2022-10-31	6.040	6.120	5.900	6.060	6.060	1,310,000
2022-10-28	6.280	6.280	5.900	6.050	6.050	1,703,900
2022-10-27	6.260	6.290	6.180	6.290	6.290	1,193,000
2022-10-26	6.110	6.260	6.020	6.200	6.200	986,500
2022-10-25	6.170	6.260	6.000	6.020	6.020	1,139,200
2022-10-24	6.430	6.430	6.170	6.180	6.180	1,307,600
2022-10-21	6.310	6.430	6.270	6.370	6.370	956,300
2022-10-20	6.310	6.370	6.250	6.300	6.300	551,600
2022-10-19	6.380	6.380	6.290	6.350	6.350	664,900
2022-10-18	6.440	6.440	6.310	6.380	6.380	539,137
2022-10-17	6.290	6.450	6.240	6.360	6.360	1,198,400
2022-10-14	6.290	6.360	6.220	6.270	6.270	858,900
2022-10-13	6.180	6.280	6.060	6.230	6.230	946,400
2022-10-12	6.130	6.180	5.980	6.180	6.180	646,654
2022-10-11	6.120	6.160	5.970	6.060	6.060	652,400
2022-10-10	6.100	6.210	6.020	6.120	6.120	1,304,400
2022-09-30	6.150	6.210	6.010	6.060	6.060	1,052,100
2022-09-29	6.330	6.350	6.110	6.160	6.160	847,514
2022-09-28	6.370	6.420	6.230	6.250	6.250	1,044,200
2022-09-27	6.150	6.360	6.150	6.360	6.360	1,230,900
2022-09-26	6.260	6.340	6.080	6.120	6.120	1,070,100
2022-09-23	6.450	6.540	6.280	6.280	6.280	842,100
2022-09-22	6.640	6.640	6.410	6.500	6.500	1,161,300
2022-09-21	6.580	6.620	6.450	6.590	6.590	998,300
2022-09-20	6.370	6.640	6.370	6.580	6.580	1,438,300
2022-09-19	6.480	6.600	6.310	6.370	6.370	1,446,900
2022-09-16	6.730	6.800	6.480	6.480	6.480	1,087,800
2022-09-15	6.880	6.940	6.620	6.720	6.720	1,095,900
2022-09-14	6.770	6.870	6.750	6.840	6.840	855,700
2022-09-13	6.860	6.980	6.830	6.880	6.880	1,126,900
2022-09-09	6.920	7.120	6.850	6.870	6.870	1,239,605
2022-09-08	7.070	7.070	6.890	6.920	6.920	1,964,549
2022-09-07	7.170	7.230	7.010	7.030	7.030	2,839,095
2022-09-06	7.560	7.650	7.110	7.270	7.270	5,179,100
2022-09-05	7.230	7.800	7.170	7.650	7.650	4,604,854
2022-09-02	7.100	7.270	6.990	7.240	7.240	1,757,900
2022-09-01	7.110	7.260	7.010	7.100	7.100	1,910,500
2022-08-31	7.200	7.260	6.910	7.090	7.090	2,029,300
2022-08-30	7.210	7.330	7.120	7.210	7.210	1,772,776
2022-08-29	6.890	7.200	6.730	7.180	7.180	1,924,154
2022-08-26	7.100	7.150	6.870	6.890	6.890	1,348,300
2022-08-25	6.950	7.130	6.750	7.120	7.120	2,644,900
2022-08-24	7.160	7.170	6.830	6.900	6.900	2,439,900
2022-08-23	7.250	7.320	7.100	7.160	7.160	2,679,300
2022-08-22	7.400	7.470	7.240	7.270	7.270	1,892,914
2022-08-19	7.080	7.580	7.080	7.400	7.400	4,318,399
2022-08-18	7.230	7.250	7.020	7.180	7.180	2,381,500
2022-08-17	6.910	7.350	6.910	7.220	7.220	3,858,200
2022-08-16	6.730	6.930	6.690	6.900	6.900	1,787,700
2022-08-15	6.720	6.920	6.640	6.730	6.730	1,103,030
2022-08-12	6.780	6.880	6.680	6.700	6.700	1,596,400
2022-08-11	6.580	6.890	6.540	6.760	6.760	2,929,744
2022-08-10	6.520	6.630	6.400	6.560	6.560	1,262,807
2022-08-09	6.470	6.520	6.360	6.520	6.520	1,011,000
2022-08-08	6.210	6.420	6.210	6.410	6.410	879,900
2022-08-05	6.250	6.340	6.220	6.280	6.280	1,033,000
2022-08-04	6.240	6.400	6.240	6.360	6.360	796,100

← NewerPage 17 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.