Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.230	6.440	6.180	6.250	6.250	1,358,700
2022-08-02	6.510	6.510	6.160	6.270	6.270	2,308,400
2022-08-01	6.370	6.560	6.340	6.510	6.510	1,820,200
2022-07-29	6.300	6.470	6.180	6.340	6.340	1,583,000
2022-07-28	6.380	6.440	6.250	6.300	6.300	1,076,900
2022-07-27	6.200	6.340	6.180	6.330	6.330	1,279,300
2022-07-26	6.180	6.230	6.100	6.230	6.230	991,700
2022-07-25	6.210	6.220	6.130	6.200	6.200	763,700
2022-07-22	6.160	6.230	6.090	6.190	6.190	1,077,846
2022-07-21	6.220	6.230	6.150	6.150	6.150	820,800
2022-07-20	6.200	6.230	6.150	6.180	6.180	606,400
2022-07-19	6.130	6.200	6.050	6.200	6.200	1,295,700
2022-07-18	5.760	6.090	5.760	6.080	6.080	1,361,300
2022-07-15	6.030	6.140	5.790	5.820	5.820	1,642,400
2022-07-14	6.070	6.130	6.030	6.120	6.120	697,146
2022-07-13	6.020	6.130	5.900	6.080	6.080	1,319,814
2022-07-12	6.130	6.150	5.930	5.990	5.990	1,311,514
2022-07-11	6.160	6.160	5.950	6.090	6.090	1,131,800
2022-07-08	6.080	6.140	6.050	6.130	6.130	853,514
2022-07-07	6.070	6.180	6.050	6.080	6.080	1,345,600
2022-07-06	6.070	6.190	5.940	6.150	6.150	1,461,600
2022-07-05	6.160	6.280	5.990	6.070	6.070	1,383,900
2022-07-04	6.120	6.150	6.020	6.110	6.110	1,662,400
2022-07-01	6.120	6.140	6.020	6.120	6.120	907,400
2022-06-30	6.150	6.240	6.070	6.120	6.120	1,247,100
2022-06-29	6.220	6.280	6.090	6.090	6.090	1,703,600
2022-06-28	6.090	6.280	6.090	6.240	6.240	1,656,800
2022-06-27	6.040	6.200	6.040	6.130	6.130	1,435,700
2022-06-24	6.020	6.140	6.010	6.020	6.020	1,428,100
2022-06-23	5.910	6.080	5.840	6.040	6.040	1,729,000
2022-06-22	6.040	6.040	5.890	5.910	5.910	972,400
2022-06-21	5.990	6.060	5.890	6.010	6.010	1,354,800
2022-06-20	6.000	6.020	5.880	6.000	6.000	1,382,500
2022-06-17	6.040	6.040	5.880	5.920	5.920	1,286,000
2022-06-16	5.950	6.040	5.810	6.040	6.040	1,379,100
2022-06-15	5.880	6.070	5.790	5.890	5.890	1,749,100
2022-06-14	5.860	5.880	5.700	5.880	5.880	1,222,900
2022-06-13	5.900	5.980	5.790	5.880	5.880	1,130,500
2022-06-10	5.800	5.940	5.780	5.890	5.890	1,087,200
2022-06-09	5.950	5.950	5.750	5.820	5.820	893,700
2022-06-08	5.970	6.030	5.800	5.910	5.910	1,407,114
2022-06-07	6.040	6.060	5.860	5.930	5.930	1,225,230
2022-06-06	6.060	6.070	5.940	6.010	6.010	1,630,400
2022-06-02	5.940	6.050	5.800	5.940	5.940	1,394,200
2022-06-01	5.910	5.990	5.820	5.880	5.880	1,166,500
2022-05-31	5.880	5.880	5.750	5.860	5.860	1,100,400
2022-05-30	5.830	5.930	5.750	5.850	5.850	965,400
2022-05-27	5.810	5.920	5.700	5.850	5.850	1,018,700
2022-05-26	5.800	5.870	5.570	5.860	5.860	1,586,500
2022-05-25	5.610	5.790	5.590	5.750	5.750	1,329,500
2022-05-24	5.880	5.890	5.580	5.610	5.610	1,351,514
2022-05-23	5.860	5.960	5.790	5.890	5.890	1,665,100
2022-05-20	5.740	5.870	5.740	5.790	5.790	1,499,900
2022-05-19	5.660	5.830	5.600	5.780	5.780	1,650,100
2022-05-18	5.500	5.750	5.480	5.680	5.680	1,799,300
2022-05-17	5.560	5.750	5.470	5.550	5.550	1,499,300
2022-05-16	5.610	5.690	5.540	5.630	5.630	2,034,100
2022-05-13	5.590	5.700	5.510	5.570	5.570	2,172,000
2022-05-12	5.390	5.550	5.390	5.540	5.540	2,174,100
2022-05-11	5.490	5.660	5.430	5.440	5.440	2,601,000

← NewerPage 18 of 21 · 1,218 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.