Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.000	14.240	12.720	12.880	12.880	6,467,800
2026-07-17	15.000	15.100	13.750	13.870	13.870	5,264,500
2026-07-16	14.980	15.610	14.980	15.110	15.110	3,510,600
2026-07-15	15.420	15.680	15.140	15.240	15.240	3,370,900
2026-07-14	14.900	15.270	14.550	15.240	15.240	4,488,700
2026-07-13	16.360	16.370	14.700	14.820	14.820	6,885,000
2026-07-10	16.140	16.380	15.630	15.630	15.630	4,982,200
2026-07-09	15.580	16.250	15.360	16.250	16.250	5,009,370
2026-07-08	15.530	16.000	15.390	15.580	15.580	4,523,100
2026-07-07	16.380	16.380	15.610	15.680	15.680	3,709,300
2026-07-06	16.700	17.260	16.270	16.310	16.310	3,728,800
2026-07-03	16.850	17.480	16.800	16.880	16.880	3,960,700
2026-07-02	17.990	18.000	16.810	16.850	16.850	5,993,400
2026-07-01	16.930	18.460	16.690	17.990	17.990	7,819,900
2026-06-30	17.010	17.330	16.740	16.940	16.940	4,154,500
2026-06-29	17.860	17.860	16.850	17.120	17.120	5,197,200
2026-06-26	18.000	18.230	17.350	17.660	17.660	5,110,600
2026-06-25	18.890	18.930	18.170	18.250	18.250	4,946,008
2026-06-24	19.000	19.570	18.810	18.900	18.900	4,227,200
2026-06-23	19.590	19.920	18.930	19.350	19.350	4,347,700
2026-06-22	20.220	20.230	18.600	19.500	19.500	8,162,700
2026-06-18	20.400	20.920	20.000	20.420	20.420	4,719,800
2026-06-17	20.300	21.090	20.150	20.450	20.450	5,165,700
2026-06-16	19.610	20.940	19.180	20.260	20.260	6,593,882
2026-06-15	19.190	20.220	19.040	19.650	19.650	6,209,300
2026-06-12	19.010	19.600	19.010	19.090	19.090	3,902,500
2026-06-11	19.380	19.470	18.750	19.050	19.050	3,172,300
2026-06-10	19.500	19.700	18.790	19.380	19.380	4,629,700
2026-06-09	19.560	19.990	19.390	19.740	19.740	4,071,895
2026-06-08	19.800	20.010	19.000	19.560	19.560	4,924,300
2026-06-05	20.490	20.800	19.950	20.020	20.020	4,749,200
2026-06-04	21.130	21.150	20.000	20.500	20.500	4,683,600
2026-06-03	21.060	21.640	20.710	21.070	21.070	4,947,300
2026-06-02	21.430	21.760	20.870	21.060	21.060	4,710,900
2026-06-01	20.500	22.270	20.410	21.310	21.310	7,535,962
2026-05-29	21.660	21.990	20.460	20.710	20.710	6,555,400
2026-05-28	22.040	22.590	21.650	21.800	21.800	5,557,700
2026-05-27	22.910	23.460	21.450	22.250	22.250	8,795,200
2026-05-26	23.370	24.470	22.400	23.000	23.000	10,838,200
2026-05-25	25.690	26.800	24.240	24.310	24.310	12,777,700
2026-05-22	23.840	25.270	23.160	24.710	24.710	9,945,500
2026-05-21	23.150	24.830	23.150	23.310	23.310	9,824,810
2026-05-20	23.540	24.530	23.200	23.800	23.800	7,782,300
2026-05-19	23.280	23.880	23.000	23.770	23.770	7,329,600
2026-05-18	24.610	24.990	22.880	23.510	23.510	11,575,656
2026-05-15	24.570	25.210	23.830	24.670	24.670	11,279,002
2026-05-14	23.750	25.300	23.300	24.420	24.420	12,833,300
2026-05-13	22.710	23.800	22.500	23.440	23.440	10,207,364
2026-05-12	23.080	23.270	22.460	22.730	22.730	7,834,100
2026-05-11	23.810	24.160	22.980	23.070	23.070	10,982,900
2026-05-08	23.210	23.940	22.850	23.860	23.860	9,384,207
2026-05-07	23.210	23.600	23.040	23.440	23.440	7,949,600
2026-05-06	24.300	24.660	23.000	23.370	23.370	14,160,562
2026-04-30	24.100	24.700	23.880	24.260	24.260	5,339,200
2026-04-29	23.200	24.700	22.850	24.320	24.320	7,821,800
2026-04-28	23.500	24.030	22.900	23.290	23.290	8,676,600
2026-04-27	26.100	26.850	22.970	23.600	23.600	15,935,710
2026-04-24	25.180	26.110	23.900	24.830	24.830	9,926,900
2026-04-23	27.100	27.170	24.700	25.280	25.280	10,952,570
2026-04-22	26.370	27.490	26.320	27.100	27.100	9,272,300

← NewerPage 2 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.