Harson Trading China Co Ltd historical data
| 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 |
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.