Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.300	16.670	16.230	16.530	16.530	4,423,000
2025-07-22	16.570	16.600	16.370	16.390	16.390	3,075,800
2025-07-21	16.460	16.690	16.110	16.560	16.560	4,596,100
2025-07-18	16.680	16.710	16.210	16.480	16.480	4,735,300
2025-07-17	16.850	16.930	16.630	16.710	16.710	3,520,000
2025-07-16	16.940	16.940	16.700	16.850	16.850	2,691,500
2025-07-15	16.710	16.950	16.550	16.800	16.800	3,447,900
2025-07-14	17.090	17.220	16.680	16.780	16.780	6,034,500
2025-07-11	17.140	17.440	17.020	17.280	17.280	3,151,200
2025-07-10	17.620	17.670	17.020	17.200	17.200	6,047,331
2025-07-09	17.900	17.960	17.670	17.680	17.680	3,353,700
2025-07-08	17.710	18.050	17.700	17.850	17.850	3,446,300
2025-07-07	17.860	17.980	17.620	17.710	17.710	2,937,200
2025-07-04	18.170	18.170	17.810	17.860	17.860	4,520,900
2025-07-03	17.960	18.400	17.870	18.240	18.240	5,244,900
2025-07-02	18.070	18.070	17.810	17.960	17.960	3,961,610
2025-07-01	17.900	18.180	17.700	18.100	18.100	4,779,121
2025-06-30	18.150	18.200	17.770	17.930	17.930	6,065,031
2025-06-27	18.240	18.350	17.650	18.060	18.060	9,086,200
2025-06-26	18.470	18.570	18.020	18.160	18.160	12,455,400
2025-06-25	19.950	19.980	18.400	18.740	18.740	19,406,405
2025-06-24	19.150	20.450	18.810	20.340	20.340	11,297,886
2025-06-23	18.650	20.180	18.500	19.100	19.100	7,080,586
2025-06-20	18.260	18.840	18.200	18.450	18.450	4,168,000
2025-06-19	19.100	19.100	18.300	18.400	18.400	4,623,800
2025-06-18	19.330	19.560	19.010	19.100	19.100	4,414,800
2025-06-17	19.350	19.460	18.910	19.040	19.040	4,918,600
2025-06-16	18.360	19.640	18.360	19.360	19.360	8,150,100
2025-06-13	19.220	19.220	18.150	18.460	18.460	8,284,100
2025-06-12	19.960	19.970	19.210	19.240	19.240	6,438,900
2025-06-11	20.020	20.300	19.810	19.880	19.880	6,310,800
2025-06-10	19.500	20.060	19.200	19.980	19.980	9,345,700
2025-06-09	18.930	19.440	18.910	19.430	19.430	5,687,386
2025-06-06	19.040	19.120	18.650	18.840	18.840	3,619,400
2025-06-05	18.980	19.800	18.860	19.050	19.050	5,410,300
2025-06-04	18.870	19.190	18.870	19.050	19.050	5,041,400
2025-06-03	18.470	19.200	18.400	18.870	18.870	5,850,100
2025-05-30	18.730	18.890	18.260	18.490	18.490	3,357,800
2025-05-29	18.350	18.860	18.250	18.670	18.670	3,869,400
2025-05-28	18.460	18.580	18.210	18.380	18.380	3,253,000
2025-05-27	18.390	18.390	18.100	18.290	18.290	2,486,200
2025-05-26	18.580	18.580	18.010	18.410	18.410	5,131,300
2025-05-23	18.640	19.000	18.350	18.500	18.500	4,254,100
2025-05-22	18.960	19.130	18.610	18.700	18.700	3,581,500
2025-05-21	18.940	19.090	18.670	18.960	18.960	4,954,800
2025-05-20	18.750	19.170	18.560	19.080	19.080	5,965,500
2025-05-19	18.530	18.930	18.090	18.750	18.750	7,379,900
2025-05-16	17.920	18.470	17.620	18.230	18.230	6,781,800
2025-05-15	18.250	18.400	17.880	17.920	17.920	6,016,700
2025-05-14	17.930	18.230	17.600	18.050	18.050	9,163,000
2025-05-13	19.790	20.100	17.600	17.750	17.750	16,745,600
2025-05-12	18.860	20.200	18.830	19.540	19.540	9,821,615
2025-05-09	19.010	19.480	18.770	18.870	18.870	6,831,100
2025-05-08	18.580	19.090	18.530	18.930	18.930	5,805,500
2025-05-07	18.650	18.950	18.330	18.750	18.750	7,268,500
2025-05-06	18.200	18.460	18.170	18.400	18.400	5,750,400
2025-04-30	18.600	18.650	18.010	18.070	18.070	11,323,100
2025-04-29	16.860	18.380	16.720	18.380	18.380	8,468,200
2025-04-28	17.170	17.300	16.670	16.710	16.710	4,524,000
2025-04-25	17.110	17.340	16.700	17.010	17.010	4,491,500

← NewerPage 6 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.