Harson Trading China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.200 | 6.220 | 6.140 | 6.160 | 6.160 | 1,245,900 |
| 2021-11-08 | 6.150 | 6.210 | 6.100 | 6.200 | 6.200 | 1,044,800 |
| 2021-11-05 | 6.120 | 6.220 | 6.060 | 6.190 | 6.190 | 1,246,300 |
| 2021-11-04 | 6.200 | 6.230 | 6.080 | 6.120 | 6.120 | 824,600 |
| 2021-11-03 | 6.090 | 6.200 | 6.010 | 6.200 | 6.200 | 976,900 |
| 2021-11-02 | 6.150 | 6.260 | 6.000 | 6.070 | 6.070 | 1,015,800 |
| 2021-11-01 | 6.220 | 6.260 | 6.110 | 6.200 | 6.200 | 1,042,100 |
| 2021-10-29 | 6.010 | 6.250 | 5.890 | 6.220 | 6.220 | 1,678,400 |
| 2021-10-28 | 6.090 | 6.180 | 5.930 | 6.010 | 6.010 | 1,430,300 |
| 2021-10-27 | 6.370 | 6.370 | 6.010 | 6.090 | 6.090 | 1,835,500 |
| 2021-10-26 | 6.330 | 6.420 | 6.260 | 6.270 | 6.270 | 1,170,100 |
| 2021-10-25 | 6.370 | 6.390 | 6.300 | 6.350 | 6.350 | 873,978 |
| 2021-10-22 | 6.480 | 6.520 | 6.390 | 6.410 | 6.410 | 1,085,100 |
| 2021-10-21 | 6.690 | 6.690 | 6.470 | 6.500 | 6.500 | 1,141,900 |
| 2021-10-20 | 6.750 | 6.750 | 6.580 | 6.630 | 6.630 | 1,271,900 |
| 2021-10-19 | 6.850 | 6.870 | 6.710 | 6.740 | 6.740 | 1,079,200 |
| 2021-10-18 | 6.770 | 6.880 | 6.700 | 6.860 | 6.860 | 939,300 |
| 2021-10-15 | 6.920 | 6.960 | 6.760 | 6.760 | 6.760 | 1,158,461 |
| 2021-10-14 | 6.880 | 6.970 | 6.790 | 6.900 | 6.900 | 1,237,576 |
← NewerPage 21 of 21 · 1,219 trading days
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.