Harson Trading China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14.200 | 14.880 | 13.960 | 14.880 | 14.880 | 24,226,630 |
| 2024-10-25 | 12.900 | 13.530 | 12.700 | 13.530 | 13.530 | 32,009,721 |
| 2024-10-24 | 11.040 | 12.300 | 10.970 | 12.300 | 12.300 | 20,567,410 |
| 2024-10-23 | 11.400 | 11.730 | 11.100 | 11.180 | 11.180 | 14,993,500 |
| 2024-10-22 | 11.800 | 12.040 | 11.420 | 11.600 | 11.600 | 19,525,019 |
| 2024-10-21 | 11.300 | 12.400 | 11.230 | 12.090 | 12.090 | 28,790,443 |
| 2024-10-18 | 11.150 | 11.460 | 10.970 | 11.270 | 11.270 | 15,941,497 |
| 2024-10-17 | 10.900 | 11.550 | 10.900 | 11.240 | 11.240 | 18,682,400 |
| 2024-10-16 | 10.500 | 11.250 | 10.410 | 11.010 | 11.010 | 14,827,112 |
| 2024-10-15 | 10.900 | 11.390 | 10.750 | 10.810 | 10.810 | 21,892,635 |
| 2024-10-14 | 9.930 | 10.920 | 9.750 | 10.920 | 10.920 | 15,950,046 |
| 2024-10-11 | 9.980 | 10.390 | 9.730 | 9.930 | 9.930 | 7,900,200 |
| 2024-10-10 | 10.270 | 10.410 | 9.690 | 9.970 | 9.970 | 11,243,800 |
| 2024-10-09 | 11.230 | 11.290 | 10.510 | 10.510 | 10.510 | 11,882,786 |
| 2024-10-08 | 12.310 | 12.440 | 10.970 | 11.680 | 11.680 | 26,437,565 |
| 2024-09-30 | 10.780 | 11.460 | 10.400 | 11.360 | 11.360 | 31,015,220 |
| 2024-09-27 | 10.750 | 10.950 | 10.350 | 10.620 | 10.620 | 19,461,598 |
| 2024-09-26 | 10.520 | 11.180 | 10.160 | 10.950 | 10.950 | 28,987,000 |
| 2024-09-25 | 9.930 | 10.720 | 9.900 | 10.240 | 10.240 | 20,634,159 |
| 2024-09-24 | 9.850 | 10.250 | 9.710 | 9.930 | 9.930 | 19,213,717 |
| 2024-09-23 | 9.480 | 10.400 | 9.400 | 10.090 | 10.090 | 23,337,854 |
| 2024-09-20 | 9.750 | 10.300 | 9.350 | 9.490 | 9.490 | 23,464,441 |
| 2024-09-19 | 8.500 | 9.630 | 8.060 | 9.630 | 9.630 | 17,954,148 |
| 2024-09-18 | 9.460 | 9.460 | 8.660 | 8.750 | 8.750 | 15,028,143 |
| 2024-09-13 | 8.400 | 8.870 | 8.350 | 8.600 | 8.600 | 9,923,000 |
| 2024-09-12 | 8.390 | 8.510 | 8.350 | 8.370 | 8.370 | 3,282,200 |
| 2024-09-11 | 8.440 | 8.530 | 8.310 | 8.390 | 8.390 | 3,347,800 |
| 2024-09-10 | 8.620 | 8.640 | 8.360 | 8.480 | 8.480 | 4,582,500 |
| 2024-09-09 | 8.500 | 8.670 | 8.350 | 8.620 | 8.620 | 4,979,443 |
| 2024-09-06 | 8.680 | 8.780 | 8.500 | 8.530 | 8.530 | 5,825,900 |
| 2024-09-05 | 8.800 | 8.850 | 8.640 | 8.750 | 8.750 | 6,330,300 |
| 2024-09-04 | 8.870 | 8.910 | 8.690 | 8.800 | 8.800 | 7,948,200 |
| 2024-09-03 | 8.780 | 9.000 | 8.710 | 8.930 | 8.930 | 11,054,918 |
| 2024-09-02 | 9.510 | 9.600 | 8.880 | 9.020 | 9.020 | 20,055,617 |
| 2024-08-30 | 10.150 | 10.190 | 9.480 | 9.610 | 9.610 | 13,707,525 |
| 2024-08-29 | 8.160 | 9.260 | 8.160 | 9.260 | 9.260 | 12,157,319 |
| 2024-08-28 | 8.020 | 8.900 | 8.020 | 8.420 | 8.420 | 11,199,912 |
| 2024-08-27 | 8.240 | 8.310 | 8.020 | 8.110 | 8.110 | 4,566,900 |
| 2024-08-26 | 8.100 | 8.420 | 8.010 | 8.310 | 8.310 | 6,075,300 |
| 2024-08-23 | 8.360 | 8.450 | 8.050 | 8.180 | 8.180 | 8,252,987 |
| 2024-08-22 | 8.880 | 8.910 | 8.300 | 8.360 | 8.360 | 16,955,500 |
| 2024-08-21 | 7.760 | 8.590 | 7.730 | 8.590 | 8.590 | 6,543,798 |
| 2024-08-20 | 7.980 | 7.990 | 7.760 | 7.810 | 7.810 | 3,212,400 |
| 2024-08-19 | 8.020 | 8.100 | 7.950 | 7.960 | 7.960 | 2,766,500 |
| 2024-08-16 | 8.130 | 8.210 | 8.020 | 8.070 | 8.070 | 3,148,900 |
| 2024-08-15 | 8.020 | 8.170 | 7.990 | 8.160 | 8.160 | 3,409,900 |
| 2024-08-14 | 8.070 | 8.140 | 8.040 | 8.100 | 8.100 | 2,929,500 |
| 2024-08-13 | 8.040 | 8.100 | 7.920 | 8.070 | 8.070 | 4,128,100 |
| 2024-08-12 | 8.140 | 8.220 | 7.980 | 8.030 | 8.030 | 4,821,800 |
| 2024-08-09 | 8.330 | 8.350 | 8.160 | 8.160 | 8.160 | 3,746,700 |
| 2024-08-08 | 8.150 | 8.340 | 8.080 | 8.280 | 8.280 | 5,138,800 |
| 2024-08-07 | 8.360 | 8.390 | 8.210 | 8.240 | 8.240 | 4,443,100 |
| 2024-08-06 | 8.350 | 8.460 | 8.160 | 8.330 | 8.330 | 6,496,060 |
| 2024-08-05 | 8.970 | 8.990 | 8.220 | 8.220 | 8.220 | 11,425,060 |
| 2024-08-02 | 8.990 | 9.190 | 8.720 | 9.130 | 9.130 | 11,416,161 |
| 2024-08-01 | 9.100 | 9.230 | 8.910 | 8.950 | 8.950 | 10,264,267 |
| 2024-07-31 | 8.990 | 9.320 | 8.900 | 9.120 | 9.120 | 11,566,215 |
| 2024-07-30 | 9.000 | 9.110 | 8.810 | 9.000 | 9.000 | 10,753,769 |
| 2024-07-29 | 8.880 | 9.380 | 8.540 | 9.190 | 9.190 | 15,604,400 |
| 2024-07-26 | 9.000 | 9.450 | 8.710 | 8.930 | 8.930 | 17,458,400 |
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.