Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.450	5.560	5.430	5.470	5.470	2,488,000
2022-05-09	5.340	5.600	5.320	5.480	5.480	2,967,000
2022-05-06	5.360	5.720	5.230	5.400	5.400	4,589,000
2022-05-05	5.300	5.490	5.220	5.370	5.370	3,590,700
2022-04-29	5.020	5.300	5.020	5.300	5.300	5,019,200
2022-04-28	5.280	5.310	5.000	5.070	5.070	8,006,361
2022-04-27	5.380	5.460	5.380	5.410	5.410	9,090,400
2022-04-26	6.400	6.500	5.980	5.980	5.980	7,451,800
2022-04-25	7.160	7.580	6.550	6.640	6.640	18,903,000
2022-04-22	6.370	6.940	6.210	6.940	6.940	6,798,900
2022-04-21	6.470	6.640	6.300	6.310	6.310	3,122,100
2022-04-20	6.480	6.680	6.370	6.450	6.450	2,238,600
2022-04-19	6.310	6.500	6.170	6.480	6.480	2,242,700
2022-04-18	6.060	6.260	5.940	6.220	6.220	1,696,400
2022-04-15	6.400	6.410	6.110	6.120	6.120	1,886,600
2022-04-14	6.300	6.370	6.290	6.330	6.330	966,100
2022-04-13	6.440	6.440	6.250	6.300	6.300	1,444,300
2022-04-12	6.380	6.450	6.150	6.440	6.440	1,451,600
2022-04-11	6.440	6.440	6.220	6.290	6.290	1,690,400
2022-04-08	6.520	6.610	6.310	6.390	6.390	1,677,207
2022-04-07	6.700	6.710	6.500	6.510	6.510	1,666,800
2022-04-06	6.430	6.700	6.430	6.700	6.700	3,328,300
2022-04-01	6.540	6.540	6.370	6.430	6.430	1,929,600
2022-03-31	6.440	6.580	6.400	6.540	6.540	1,946,200
2022-03-30	6.450	6.470	6.360	6.430	6.430	1,285,800
2022-03-29	6.590	6.590	6.390	6.430	6.430	1,459,000
2022-03-28	6.510	6.630	6.420	6.540	6.540	2,176,000
2022-03-25	6.410	6.610	6.410	6.540	6.540	2,889,800
2022-03-24	6.480	6.480	6.350	6.350	6.350	1,136,300
2022-03-23	6.500	6.500	6.400	6.460	6.460	1,292,043
2022-03-22	6.460	6.500	6.330	6.450	6.450	1,334,900
2022-03-21	6.350	6.420	6.310	6.410	6.410	1,481,700
2022-03-18	6.180	6.380	6.120	6.350	6.350	1,683,700
2022-03-17	6.290	6.410	6.190	6.220	6.220	1,795,900
2022-03-16	6.000	6.250	5.960	6.230	6.230	2,174,400
2022-03-15	6.260	6.290	5.940	5.940	5.940	2,241,100
2022-03-14	6.430	6.460	6.280	6.280	6.280	1,615,200
2022-03-11	6.300	6.440	6.110	6.440	6.440	1,761,400
2022-03-10	6.330	6.490	6.320	6.360	6.360	1,861,700
2022-03-09	6.410	6.470	6.020	6.270	6.270	2,626,000
2022-03-08	6.650	6.680	6.390	6.410	6.410	3,011,900
2022-03-07	6.650	6.780	6.550	6.670	6.670	2,566,400
2022-03-04	6.680	6.690	6.550	6.620	6.620	2,322,200
2022-03-03	6.630	6.720	6.600	6.680	6.680	2,232,400
2022-03-02	6.540	6.670	6.500	6.630	6.630	2,163,500
2022-03-01	6.480	6.610	6.370	6.550	6.550	2,146,419
2022-02-28	6.530	6.530	6.310	6.450	6.450	1,991,700
2022-02-25	6.410	6.620	6.410	6.470	6.470	2,549,180
2022-02-24	6.580	6.650	6.000	6.410	6.410	3,728,100
2022-02-23	6.500	6.620	6.480	6.600	6.600	2,053,807
2022-02-22	6.560	6.630	6.450	6.520	6.520	2,519,900
2022-02-21	6.540	6.630	6.510	6.630	6.630	2,630,100
2022-02-18	6.420	6.530	6.390	6.510	6.510	2,239,380
2022-02-17	6.570	6.620	6.440	6.480	6.480	3,209,561
2022-02-16	6.340	6.550	6.330	6.540	6.540	4,090,281
2022-02-15	6.560	6.570	6.300	6.340	6.340	3,962,300
2022-02-14	6.350	6.540	6.320	6.500	6.500	3,355,561
2022-02-11	6.550	6.560	6.250	6.370	6.370	3,075,781
2022-02-10	6.540	6.560	6.350	6.500	6.500	4,304,400
2022-02-09	6.700	6.700	6.460	6.490	6.490	5,279,000

← NewerPage 19 of 21 · 1,218 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.