Harson Trading China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 16.790 | 17.410 | 16.600 | 16.920 | 16.920 | 5,776,700 |
| 2025-10-21 | 15.810 | 16.880 | 15.660 | 16.850 | 16.850 | 10,160,800 |
| 2025-10-20 | 16.010 | 16.100 | 15.660 | 15.750 | 15.750 | 1,968,300 |
| 2025-10-17 | 16.400 | 16.420 | 15.740 | 15.790 | 15.790 | 3,056,900 |
| 2025-10-16 | 16.750 | 16.870 | 16.260 | 16.330 | 16.330 | 3,602,900 |
| 2025-10-15 | 15.910 | 17.090 | 15.800 | 16.750 | 16.750 | 8,281,400 |
| 2025-10-14 | 16.160 | 16.500 | 15.900 | 15.920 | 15.920 | 3,406,900 |
| 2025-10-13 | 15.010 | 16.650 | 15.010 | 16.060 | 16.060 | 7,488,608 |
| 2025-10-10 | 15.500 | 15.700 | 15.400 | 15.610 | 15.610 | 2,373,100 |
| 2025-10-09 | 15.380 | 15.640 | 15.280 | 15.520 | 15.520 | 2,986,100 |
| 2025-09-30 | 15.590 | 15.680 | 15.420 | 15.440 | 15.440 | 2,085,900 |
| 2025-09-29 | 15.660 | 15.670 | 15.200 | 15.620 | 15.620 | 3,440,097 |
| 2025-09-26 | 15.640 | 15.860 | 15.530 | 15.620 | 15.620 | 3,134,100 |
| 2025-09-25 | 15.800 | 15.930 | 15.600 | 15.640 | 15.640 | 2,376,500 |
| 2025-09-24 | 15.450 | 15.700 | 15.280 | 15.670 | 15.670 | 3,808,597 |
| 2025-09-23 | 16.110 | 16.110 | 15.100 | 15.450 | 15.450 | 5,717,400 |
| 2025-09-22 | 16.100 | 16.480 | 16.020 | 16.170 | 16.170 | 2,548,100 |
| 2025-09-19 | 16.380 | 16.580 | 16.010 | 16.100 | 16.100 | 3,261,000 |
| 2025-09-18 | 16.670 | 16.980 | 16.330 | 16.430 | 16.430 | 5,327,800 |
| 2025-09-17 | 16.810 | 17.030 | 16.600 | 16.670 | 16.670 | 4,211,900 |
| 2025-09-16 | 16.700 | 17.100 | 16.500 | 16.830 | 16.830 | 4,308,700 |
| 2025-09-15 | 16.790 | 16.850 | 16.510 | 16.600 | 16.600 | 2,850,700 |
| 2025-09-12 | 16.800 | 16.950 | 16.710 | 16.780 | 16.780 | 2,831,799 |
| 2025-09-11 | 16.830 | 16.900 | 16.650 | 16.880 | 16.880 | 3,649,418 |
| 2025-09-10 | 16.780 | 17.270 | 16.680 | 16.890 | 16.890 | 3,691,429 |
| 2025-09-09 | 17.000 | 17.030 | 16.750 | 16.800 | 16.800 | 3,007,700 |
| 2025-09-08 | 17.050 | 17.210 | 16.840 | 17.000 | 17.000 | 3,375,200 |
| 2025-09-05 | 16.950 | 17.210 | 16.600 | 17.050 | 17.050 | 5,159,800 |
| 2025-09-04 | 17.300 | 17.680 | 17.060 | 17.220 | 17.220 | 6,640,367 |
| 2025-09-03 | 16.830 | 16.980 | 16.430 | 16.790 | 16.790 | 3,795,100 |
| 2025-09-02 | 17.190 | 17.200 | 16.510 | 16.790 | 16.790 | 4,431,300 |
| 2025-09-01 | 17.170 | 17.510 | 17.150 | 17.190 | 17.190 | 3,767,522 |
| 2025-08-29 | 17.680 | 17.740 | 17.340 | 17.360 | 17.360 | 5,218,300 |
| 2025-08-28 | 17.110 | 18.440 | 17.050 | 17.840 | 17.840 | 7,954,200 |
| 2025-08-27 | 17.530 | 18.300 | 17.410 | 17.410 | 17.410 | 7,831,300 |
| 2025-08-26 | 17.800 | 17.880 | 17.510 | 17.570 | 17.570 | 8,138,800 |
| 2025-08-25 | 18.880 | 18.880 | 17.990 | 18.060 | 18.060 | 16,549,822 |
| 2025-08-22 | 16.970 | 17.180 | 16.800 | 17.160 | 17.160 | 5,476,272 |
| 2025-08-21 | 17.030 | 17.290 | 16.850 | 17.000 | 17.000 | 4,733,972 |
| 2025-08-20 | 16.640 | 17.770 | 16.600 | 17.070 | 17.070 | 7,903,478 |
| 2025-08-19 | 16.680 | 16.980 | 16.410 | 16.780 | 16.780 | 5,179,600 |
| 2025-08-18 | 16.750 | 16.830 | 16.520 | 16.560 | 16.560 | 3,559,800 |
| 2025-08-15 | 16.500 | 16.600 | 16.310 | 16.530 | 16.530 | 2,772,800 |
| 2025-08-14 | 17.060 | 17.060 | 16.470 | 16.510 | 16.510 | 3,771,772 |
| 2025-08-13 | 16.900 | 17.100 | 16.800 | 16.960 | 16.960 | 2,969,500 |
| 2025-08-12 | 17.050 | 17.050 | 16.800 | 16.900 | 16.900 | 2,940,400 |
| 2025-08-11 | 17.050 | 17.130 | 16.800 | 16.950 | 16.950 | 4,427,200 |
| 2025-08-08 | 17.300 | 17.460 | 17.100 | 17.160 | 17.160 | 4,550,000 |
| 2025-08-07 | 16.850 | 17.680 | 16.830 | 17.500 | 17.500 | 8,698,700 |
| 2025-08-06 | 16.610 | 16.910 | 16.480 | 16.890 | 16.890 | 4,454,300 |
| 2025-08-05 | 16.770 | 16.880 | 16.600 | 16.690 | 16.690 | 3,159,500 |
| 2025-08-04 | 16.900 | 16.920 | 16.570 | 16.710 | 16.710 | 3,678,100 |
| 2025-08-01 | 16.380 | 17.370 | 16.240 | 17.000 | 17.000 | 7,118,200 |
| 2025-07-31 | 16.310 | 16.570 | 16.250 | 16.310 | 16.310 | 2,483,200 |
| 2025-07-30 | 16.250 | 16.490 | 16.200 | 16.310 | 16.310 | 2,374,300 |
| 2025-07-29 | 16.700 | 16.700 | 16.400 | 16.420 | 16.420 | 2,789,300 |
| 2025-07-28 | 16.890 | 16.890 | 16.630 | 16.760 | 16.760 | 2,807,100 |
| 2025-07-25 | 16.490 | 16.820 | 16.420 | 16.690 | 16.690 | 3,739,900 |
| 2025-07-24 | 16.500 | 16.550 | 16.410 | 16.500 | 16.500 | 2,258,700 |
| 2025-07-23 | 16.300 | 16.670 | 16.230 | 16.530 | 16.530 | 4,423,000 |
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.