Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.940	18.240	16.770	17.000	17.000	7,606,700
2025-04-23	17.800	17.970	17.610	17.900	17.900	4,512,100
2025-04-22	17.920	18.100	17.600	17.640	17.640	4,404,900
2025-04-21	18.110	18.210	17.700	18.100	18.100	5,604,900
2025-04-18	18.160	18.870	17.800	18.100	18.100	6,941,800
2025-04-17	18.420	18.550	18.140	18.160	18.160	4,725,700
2025-04-16	18.660	19.100	17.790	18.270	18.270	7,897,100
2025-04-15	19.340	19.520	18.720	18.860	18.860	8,421,200
2025-04-14	19.100	19.820	19.100	19.350	19.350	9,465,900
2025-04-11	17.250	19.530	17.250	18.910	18.910	12,831,736
2025-04-10	17.500	18.250	17.340	17.820	17.820	8,853,397
2025-04-09	16.850	16.990	15.020	16.780	16.780	8,586,100
2025-04-08	16.710	17.300	16.100	16.500	16.500	10,004,100
2025-04-07	17.560	18.350	17.180	17.180	17.180	7,547,000
2025-04-03	18.380	19.900	18.380	19.090	19.090	13,364,749
2025-04-02	18.660	19.590	18.330	19.450	19.450	25,320,349
2025-04-01	16.180	17.810	16.010	17.810	17.810	9,078,100
2025-03-31	16.700	17.050	15.990	16.190	16.190	5,950,010
2025-03-28	16.790	16.800	16.420	16.670	16.670	4,307,989
2025-03-27	17.000	17.180	16.560	16.640	16.640	5,903,999
2025-03-26	17.100	17.480	16.830	16.860	16.860	6,388,902
2025-03-25	17.810	17.870	17.060	17.180	17.180	8,324,400
2025-03-24	18.110	18.600	17.240	17.810	17.810	12,247,346
2025-03-21	18.010	18.880	17.880	18.210	18.210	14,082,090
2025-03-20	17.900	18.590	17.400	18.180	18.180	12,427,104
2025-03-19	17.450	18.980	17.350	18.070	18.070	16,977,112
2025-03-18	16.910	17.370	16.710	17.330	17.330	14,839,851
2025-03-17	16.690	17.310	16.690	16.730	16.730	20,568,054
2025-03-14	18.520	18.780	17.760	17.760	17.760	20,526,286
2025-03-13	20.490	22.540	18.990	19.730	19.730	44,858,690
2025-03-12	19.770	20.490	18.590	20.490	20.490	31,920,690
2025-03-11	16.780	18.630	16.600	18.630	18.630	12,975,951
2025-03-10	16.880	17.900	16.550	16.940	16.940	17,613,595
2025-03-07	17.000	18.290	16.250	16.820	16.820	26,979,356
2025-03-06	16.680	18.410	16.320	17.260	17.260	34,098,861
2025-03-05	15.530	16.740	14.910	16.740	16.740	14,485,386
2025-03-04	15.300	15.520	14.660	15.220	15.220	12,268,397
2025-03-03	16.950	17.330	15.230	15.680	15.680	23,989,953
2025-02-28	14.870	16.260	14.870	16.260	16.260	5,176,100
2025-02-27	14.330	15.330	13.970	14.780	14.780	10,517,845
2025-02-26	14.530	14.850	14.320	14.420	14.420	9,105,000
2025-02-25	13.940	14.900	13.760	14.440	14.440	12,804,000
2025-02-24	13.980	14.140	13.800	13.940	13.940	5,226,308
2025-02-21	14.260	14.400	13.940	14.080	14.080	6,077,900
2025-02-20	14.500	14.800	14.180	14.300	14.300	9,396,745
2025-02-19	13.790	14.370	13.640	14.200	14.200	6,744,700
2025-02-18	14.450	14.480	13.680	13.710	13.710	5,316,300
2025-02-17	14.190	14.460	14.170	14.380	14.380	5,710,200
2025-02-14	14.270	14.270	14.020	14.100	14.100	5,748,300
2025-02-13	14.640	14.640	14.130	14.290	14.290	8,180,480
2025-02-12	14.300	15.300	14.120	14.660	14.660	12,719,000
2025-02-11	14.760	15.330	14.150	14.210	14.210	18,078,700
2025-02-10	13.440	14.610	13.350	14.610	14.610	9,139,600
2025-02-07	13.000	13.660	13.000	13.280	13.280	6,975,002
2025-02-06	12.800	13.090	12.570	13.070	13.070	4,822,402
2025-02-05	12.790	12.790	12.480	12.680	12.680	3,485,302
2025-01-27	12.630	12.850	12.430	12.500	12.500	4,210,602
2025-01-24	12.600	12.610	12.290	12.560	12.560	3,776,202
2025-01-23	12.680	12.980	12.500	12.500	12.500	5,031,100
2025-01-22	12.980	12.980	12.500	12.580	12.580	4,252,900

← NewerPage 7 of 21 · 1,217 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.