Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.760	26.940	24.400	26.630	26.630	11,545,662
2026-04-20	25.040	25.870	25.000	25.130	25.130	9,414,400
2026-04-17	25.820	26.300	25.000	25.430	25.430	12,478,800
2026-04-16	24.510	26.100	23.750	25.820	25.820	18,432,000
2026-04-15	24.200	25.100	23.110	24.730	24.730	17,902,172
2026-04-14	22.920	25.400	22.740	23.730	23.730	17,304,100
2026-04-13	22.460	23.490	22.210	23.120	23.120	14,164,000
2026-04-10	22.370	23.000	21.510	22.680	22.680	19,350,200
2026-04-09	20.100	22.280	19.970	22.280	22.280	12,891,900
2026-04-08	19.790	20.360	19.670	20.250	20.250	9,487,100
2026-04-07	19.260	19.790	18.840	19.150	19.150	6,238,800
2026-04-03	19.850	20.010	18.800	19.150	19.150	7,316,300
2026-04-02	20.410	20.600	19.960	20.050	20.050	6,273,300
2026-04-01	20.010	20.990	19.720	20.600	20.600	11,063,600
2026-03-31	20.870	21.200	19.610	19.650	19.650	10,455,600
2026-03-30	20.880	20.920	19.860	20.800	20.800	7,982,390
2026-03-27	20.800	20.880	19.720	20.470	20.470	10,098,100
2026-03-26	20.740	21.580	20.390	20.890	20.890	17,589,900
2026-03-25	18.940	20.790	18.830	20.790	20.790	8,674,900
2026-03-24	19.310	19.310	18.350	18.900	18.900	6,999,000
2026-03-23	18.930	19.980	18.350	18.580	18.580	9,173,000
2026-03-20	19.620	20.720	19.360	19.470	19.470	9,519,700
2026-03-19	20.390	20.550	18.800	19.550	19.550	9,970,000
2026-03-18	19.220	20.280	18.920	20.250	20.250	7,102,800
2026-03-17	20.340	20.640	19.190	19.190	19.190	5,367,000
2026-03-16	20.090	20.480	19.020	19.980	19.980	9,530,067
2026-03-13	19.630	21.370	19.630	20.100	20.100	11,340,400
2026-03-12	20.570	20.790	19.890	20.020	20.020	6,267,500
2026-03-11	20.410	20.840	19.630	20.180	20.180	10,794,600
2026-03-10	19.330	20.380	19.120	20.160	20.160	9,341,200
2026-03-09	18.820	19.480	18.510	19.040	19.040	9,570,200
2026-03-06	18.800	20.010	18.790	19.500	19.500	10,269,389
2026-03-05	19.740	19.750	19.110	19.170	19.170	7,499,800
2026-03-04	19.110	20.200	19.110	19.260	19.260	10,824,600
2026-03-03	21.970	21.980	19.580	19.580	19.580	13,072,300
2026-03-02	21.440	22.710	20.820	21.750	21.750	16,054,200
2026-02-27	20.750	22.340	20.330	21.660	21.660	21,301,050
2026-02-26	19.290	20.750	18.490	20.750	20.750	11,239,600
2026-02-25	19.010	19.600	18.690	18.860	18.860	9,627,700
2026-02-24	19.610	19.700	18.300	18.910	18.910	9,722,300
2026-02-13	20.100	20.100	19.310	19.490	19.490	7,755,200
2026-02-12	20.400	20.400	19.370	19.720	19.720	10,803,100
2026-02-11	20.800	21.300	20.010	20.530	20.530	11,610,329
2026-02-10	21.380	22.100	20.700	21.110	21.110	12,695,600
2026-02-09	22.380	23.010	21.480	21.590	21.590	16,828,981
2026-02-06	20.200	22.210	20.030	21.940	21.940	24,616,349
2026-02-05	18.910	20.480	18.800	20.190	20.190	17,968,329
2026-02-04	19.500	20.090	18.360	19.120	19.120	20,899,763
2026-02-03	19.470	20.350	19.120	19.690	19.690	20,739,682
2026-02-02	17.240	20.090	17.240	18.920	18.920	23,836,200
2026-01-30	17.000	19.120	16.180	18.500	18.500	36,080,794
2026-01-29	15.650	17.380	15.510	17.380	17.380	32,007,189
2026-01-28	14.390	15.800	14.370	15.800	15.800	21,742,728
2026-01-27	15.200	15.260	14.140	14.360	14.360	17,453,466
2026-01-26	14.340	15.110	14.210	15.110	15.110	11,214,300
2026-01-23	13.800	13.840	13.650	13.740	13.740	3,131,401
2026-01-22	13.590	13.800	13.510	13.780	13.780	4,123,400
2026-01-21	13.500	13.670	13.370	13.590	13.590	4,482,800
2026-01-20	13.330	13.820	13.250	13.560	13.560	6,568,499
2026-01-19	13.150	13.360	13.140	13.350	13.350	4,498,800

← NewerPage 3 of 21 · 1,216 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.