Harson Trading China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.250	6.600	6.220	6.580	6.580	6,610,376
2022-02-07	6.150	6.340	5.990	6.200	6.200	5,922,745
2022-01-28	5.980	6.190	5.930	6.110	6.110	6,044,046
2022-01-27	6.640	6.640	5.990	5.990	5.990	9,737,200
2022-01-26	6.960	6.970	6.590	6.610	6.610	11,055,713
2022-01-25	7.130	7.500	7.130	7.130	7.130	12,958,844
2022-01-24	8.340	8.500	7.920	7.920	7.920	18,198,028
2022-01-21	8.000	8.800	7.760	8.800	8.800	27,220,940
2022-01-20	8.000	8.000	7.500	8.000	8.000	11,125,799
2022-01-19	6.640	7.270	6.610	7.270	7.270	5,234,497
2022-01-18	6.930	6.990	6.600	6.610	6.610	2,802,298
2022-01-17	6.830	6.990	6.830	6.930	6.930	1,623,444
2022-01-14	6.960	6.990	6.800	6.830	6.830	2,037,600
2022-01-13	6.930	7.010	6.860	7.000	7.000	2,554,443
2022-01-12	6.850	6.950	6.810	6.920	6.920	1,561,400
2022-01-11	6.790	6.900	6.770	6.810	6.810	1,380,950
2022-01-10	6.720	6.810	6.650	6.790	6.790	1,156,500
2022-01-07	6.960	6.980	6.700	6.720	6.720	2,369,700
2022-01-06	6.800	7.010	6.720	6.900	6.900	2,425,500
2022-01-05	6.880	6.900	6.730	6.790	6.790	1,802,000
2022-01-04	6.780	6.900	6.720	6.900	6.900	1,859,000
2021-12-31	6.720	6.780	6.670	6.770	6.770	1,229,700
2021-12-30	6.700	6.740	6.660	6.690	6.690	1,330,500
2021-12-29	6.670	6.700	6.550	6.670	6.670	691,600
2021-12-28	6.680	6.740	6.600	6.660	6.660	1,456,700
2021-12-27	6.550	6.660	6.520	6.620	6.620	1,189,500
2021-12-24	6.660	6.700	6.510	6.520	6.520	1,535,090
2021-12-23	6.780	6.830	6.620	6.640	6.640	1,866,800
2021-12-22	6.820	6.900	6.790	6.820	6.820	1,460,900
2021-12-21	6.760	6.830	6.710	6.820	6.820	1,595,480
2021-12-20	6.660	6.790	6.650	6.720	6.720	1,749,400
2021-12-17	6.700	6.770	6.560	6.630	6.630	1,424,500
2021-12-16	6.700	6.720	6.630	6.700	6.700	1,342,500
2021-12-15	6.730	6.810	6.650	6.720	6.720	2,272,400
2021-12-14	6.450	6.750	6.410	6.740	6.740	3,405,700
2021-12-13	6.600	6.600	6.440	6.450	6.450	1,097,823
2021-12-10	6.390	6.590	6.360	6.570	6.570	1,829,791
2021-12-09	6.360	6.410	6.310	6.360	6.360	750,100
2021-12-08	6.350	6.390	6.310	6.340	6.340	589,200
2021-12-07	6.370	6.420	6.290	6.350	6.350	745,698
2021-12-06	6.600	6.600	6.350	6.360	6.360	1,271,700
2021-12-03	6.590	6.630	6.520	6.550	6.550	866,900
2021-12-02	6.580	6.650	6.510	6.520	6.520	860,700
2021-12-01	6.530	6.620	6.460	6.620	6.620	1,127,200
2021-11-30	6.420	6.590	6.330	6.530	6.530	1,536,689
2021-11-29	6.450	6.450	6.000	6.330	6.330	931,291
2021-11-26	6.490	6.560	6.420	6.450	6.450	928,400
2021-11-25	6.540	6.590	6.510	6.540	6.540	1,073,300
2021-11-24	6.530	6.630	6.400	6.610	6.610	2,162,900
2021-11-23	6.360	6.540	6.300	6.480	6.480	1,729,311
2021-11-22	6.350	6.440	6.310	6.390	6.390	919,500
2021-11-19	6.220	6.430	6.150	6.410	6.410	1,867,400
2021-11-18	6.280	6.320	6.220	6.220	6.220	915,600
2021-11-17	6.230	6.310	6.170	6.300	6.300	1,017,500
2021-11-16	6.340	6.350	6.230	6.250	6.250	1,104,207
2021-11-15	6.170	6.340	6.120	6.290	6.290	2,355,654
2021-11-12	6.270	6.290	6.100	6.150	6.150	1,667,800
2021-11-11	6.190	6.280	6.180	6.230	6.230	1,619,557
2021-11-10	6.140	6.210	6.060	6.190	6.190	1,147,591
2021-11-09	6.200	6.220	6.140	6.160	6.160	1,245,900

← NewerPage 20 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.