Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.150	13.380	13.020	13.140	13.140	3,853,100
2026-01-15	13.380	13.380	13.040	13.150	13.150	3,727,299
2026-01-14	13.410	13.490	13.150	13.330	13.330	5,199,600
2026-01-13	13.420	13.590	13.250	13.320	13.320	4,364,100
2026-01-12	13.350	13.430	13.240	13.400	13.400	5,054,100
2026-01-09	13.330	13.380	13.120	13.300	13.300	4,025,189
2026-01-08	13.170	13.390	13.170	13.290	13.290	2,576,700
2026-01-07	13.360	13.540	13.160	13.180	13.180	4,190,000
2026-01-06	13.250	13.500	13.160	13.390	13.390	3,899,300
2026-01-05	13.300	13.400	13.090	13.250	13.250	4,699,700
2025-12-31	13.150	13.480	13.020	13.300	13.300	4,976,100
2025-12-30	12.700	13.820	12.590	13.100	13.100	8,488,200
2025-12-29	12.900	12.950	12.710	12.780	12.780	3,002,800
2025-12-26	12.950	13.180	12.870	12.880	12.880	4,116,100
2025-12-25	12.760	12.990	12.690	12.960	12.960	4,540,100
2025-12-24	12.450	12.930	12.420	12.760	12.760	4,708,800
2025-12-23	12.850	12.880	12.480	12.520	12.520	4,370,500
2025-12-22	12.900	12.960	12.790	12.830	12.830	4,624,700
2025-12-19	13.000	13.040	12.670	12.950	12.950	9,992,100
2025-12-18	12.860	14.140	12.730	13.400	13.400	13,365,880
2025-12-17	12.810	13.380	12.330	12.850	12.850	11,135,553
2025-12-16	13.070	13.350	12.770	12.930	12.930	8,515,853
2025-12-15	14.000	14.000	13.400	13.400	13.400	2,734,200
2025-12-12	15.140	15.140	14.630	14.890	14.890	3,295,600
2025-12-11	16.430	16.430	15.100	15.210	15.210	9,368,900
2025-12-10	16.380	16.610	16.200	16.300	16.300	3,849,500
2025-12-09	16.160	16.500	16.010	16.490	16.490	4,195,000
2025-12-08	16.210	16.330	16.100	16.150	16.150	2,730,200
2025-12-05	15.790	16.180	15.700	16.140	16.140	3,287,323
2025-12-04	15.730	16.050	15.600	15.940	15.940	3,114,000
2025-12-03	15.990	16.100	15.780	15.840	15.840	2,889,600
2025-12-02	16.190	16.230	15.730	15.890	15.890	4,479,400
2025-12-01	16.090	16.840	16.000	16.110	16.110	8,433,400
2025-11-28	15.600	15.870	15.400	15.740	15.740	3,739,800
2025-11-27	15.770	15.970	15.600	15.620	15.620	4,229,200
2025-11-26	16.510	16.510	15.690	15.840	15.840	5,335,734
2025-11-25	15.800	16.590	15.740	16.160	16.160	3,709,600
2025-11-24	15.420	15.840	15.300	15.730	15.730	3,004,200
2025-11-21	16.090	16.130	15.250	15.270	15.270	5,586,800
2025-11-20	15.950	16.110	15.800	16.100	16.100	2,508,100
2025-11-19	16.290	16.500	15.960	15.970	15.970	3,245,700
2025-11-18	15.980	16.360	15.900	16.300	16.300	4,551,800
2025-11-17	15.950	16.120	15.800	15.930	15.930	1,836,100
2025-11-14	15.980	16.130	15.900	15.900	15.900	2,042,200
2025-11-13	15.940	15.950	15.690	15.910	15.910	1,912,500
2025-11-12	15.930	16.170	15.760	15.900	15.900	2,505,000
2025-11-11	16.070	16.070	15.800	15.850	15.850	2,486,734
2025-11-10	16.310	16.370	15.940	15.990	15.990	3,030,700
2025-11-07	16.290	16.620	16.110	16.310	16.310	2,503,500
2025-11-06	16.360	16.420	16.170	16.210	16.210	1,846,700
2025-11-05	16.270	16.640	16.170	16.380	16.380	1,946,900
2025-11-04	16.730	16.730	16.210	16.270	16.270	1,882,000
2025-11-03	16.560	16.560	16.300	16.480	16.480	1,996,054
2025-10-31	16.280	16.570	16.280	16.450	16.450	2,591,600
2025-10-30	16.470	16.470	16.150	16.310	16.310	2,723,500
2025-10-29	16.910	16.950	16.340	16.480	16.480	3,903,434
2025-10-28	17.430	17.430	16.770	16.910	16.910	4,884,000
2025-10-27	17.340	17.590	16.970	17.430	17.430	6,354,700
2025-10-24	17.030	17.580	17.030	17.280	17.280	7,099,700
2025-10-23	16.860	17.200	16.760	17.160	17.160	4,745,400

← NewerPage 4 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.