Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.130	13.140	12.680	12.990	12.990	5,903,600
2025-01-20	12.900	13.260	12.820	13.050	13.050	6,524,302
2025-01-17	13.200	13.290	12.800	12.870	12.870	5,196,300
2025-01-16	13.190	13.530	13.080	13.210	13.210	5,858,200
2025-01-15	13.360	13.520	13.100	13.120	13.120	7,207,100
2025-01-14	12.800	13.500	12.790	13.330	13.330	10,320,200
2025-01-13	12.750	12.750	12.100	12.530	12.530	8,110,402
2025-01-10	13.670	13.890	12.720	12.750	12.750	10,851,200
2025-01-09	13.620	14.500	13.510	13.780	13.780	10,518,798
2025-01-08	14.150	14.150	13.230	13.660	13.660	17,148,700
2025-01-07	14.000	14.490	13.780	14.150	14.150	11,790,810
2025-01-06	13.980	14.600	13.430	13.930	13.930	17,929,034
2025-01-03	16.200	16.200	14.410	14.410	14.410	22,794,500
2025-01-02	16.010	17.560	16.010	16.010	16.010	30,728,288
2024-12-31	20.800	21.750	17.790	17.790	17.790	31,914,598
2024-12-30	17.970	19.770	17.970	19.770	19.770	23,617,403
2024-12-27	17.970	17.970	17.970	17.970	17.970	1,911,500
2024-12-26	16.340	16.340	16.340	16.340	16.340	839,600
2024-12-25	14.850	14.850	14.850	14.850	14.850	0
2024-12-24	14.850	14.850	14.850	14.850	14.850	0
2024-12-23	14.850	14.850	14.850	14.850	14.850	0
2024-12-20	14.850	14.850	14.850	14.850	14.850	0
2024-12-19	14.850	14.850	14.850	14.850	14.850	0
2024-12-18	14.850	14.850	14.850	14.850	14.850	0
2024-12-17	14.850	14.850	14.850	14.850	14.850	0
2024-12-16	14.850	14.850	14.850	14.850	14.850	0
2024-12-13	14.850	14.850	14.850	14.850	14.850	0
2024-12-12	14.850	14.850	14.850	14.850	14.850	0
2024-12-11	13.320	14.850	13.110	14.850	14.850	23,451,839
2024-12-10	12.680	13.640	12.590	13.500	13.500	19,235,700
2024-12-09	12.700	12.800	12.260	12.400	12.400	5,249,500
2024-12-06	12.390	12.670	12.270	12.630	12.630	5,209,200
2024-12-05	12.250	12.500	12.160	12.480	12.480	4,203,900
2024-12-04	12.660	12.660	12.170	12.240	12.240	5,438,500
2024-12-03	12.590	12.780	12.310	12.650	12.650	7,147,900
2024-12-02	12.300	12.600	12.300	12.570	12.570	7,445,700
2024-11-29	12.250	12.450	11.980	12.290	12.290	8,609,900
2024-11-28	12.390	12.730	12.210	12.300	12.300	9,626,600
2024-11-27	12.890	12.980	11.700	12.400	12.400	12,970,000
2024-11-26	12.370	12.900	12.300	12.700	12.700	9,635,200
2024-11-25	12.470	12.500	12.020	12.370	12.370	5,817,500
2024-11-22	12.630	12.900	12.120	12.160	12.160	9,491,200
2024-11-21	12.900	12.900	12.560	12.750	12.750	10,516,839
2024-11-20	12.570	13.080	12.500	12.930	12.930	9,688,800
2024-11-19	12.300	12.710	12.110	12.680	12.680	9,967,200
2024-11-18	13.060	13.300	12.150	12.300	12.300	12,830,400
2024-11-15	13.800	14.190	12.850	12.870	12.870	15,964,300
2024-11-14	14.870	15.130	13.730	13.770	13.770	15,685,293
2024-11-13	17.260	17.260	14.560	14.880	14.880	25,780,621
2024-11-12	14.800	15.710	14.600	15.710	15.710	11,843,300
2024-11-11	14.000	14.300	13.660	14.280	14.280	17,658,146
2024-11-08	13.530	14.110	13.530	13.880	13.880	16,471,107
2024-11-07	13.000	13.680	12.910	13.540	13.540	13,906,800
2024-11-06	13.870	13.980	13.180	13.350	13.350	20,774,721
2024-11-05	13.700	14.470	13.650	13.870	13.870	28,765,526
2024-11-04	12.510	13.520	12.510	13.150	13.150	24,904,941
2024-11-01	14.500	14.880	13.900	13.900	13.900	11,742,798
2024-10-31	15.660	16.850	14.990	15.440	15.440	41,016,841
2024-10-30	18.000	18.010	15.280	15.400	15.400	44,332,345
2024-10-29	15.180	16.370	14.900	16.370	16.370	16,072,326

← NewerPage 8 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.