Harson Trading China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.970 | 17.120 | 16.120 | 16.140 | 16.140 | 5,003,405 |
| 2026-10-21 | 16.540 | 17.570 | 16.540 | 16.960 | 16.960 | 6,411,600 |
| 2026-10-20 | 16.010 | 17.120 | 15.810 | 16.520 | 16.520 | 6,228,299 |
| 2026-10-19 | 16.050 | 16.200 | 15.470 | 16.050 | 16.050 | 4,677,700 |
| 2026-10-16 | 16.540 | 16.780 | 16.100 | 16.220 | 16.220 | 3,483,300 |
| 2026-10-15 | 16.370 | 16.700 | 16.200 | 16.250 | 16.250 | 4,403,400 |
| 2026-10-14 | 17.550 | 17.550 | 16.870 | 16.890 | 16.890 | 4,446,200 |
| 2026-10-13 | 16.980 | 17.780 | 16.500 | 17.550 | 17.550 | 7,025,181 |
| 2026-10-12 | 18.000 | 18.200 | 17.270 | 17.310 | 17.310 | 6,058,121 |
| 2026-10-09 | 17.710 | 17.950 | 16.940 | 17.790 | 17.790 | 6,570,600 |
| 2026-10-08 | 17.680 | 18.380 | 17.530 | 17.710 | 17.710 | 6,277,401 |
| 2026-09-30 | 18.500 | 18.750 | 17.960 | 18.000 | 18.000 | 7,052,213 |
| 2026-09-29 | 18.000 | 18.880 | 17.740 | 18.590 | 18.590 | 9,583,645 |
| 2026-09-28 | 19.030 | 19.200 | 17.950 | 18.000 | 18.000 | 8,240,828 |
| 2026-09-24 | 19.070 | 19.080 | 18.450 | 18.700 | 18.700 | 10,420,200 |
| 2026-09-23 | 18.570 | 19.370 | 18.180 | 18.930 | 18.930 | 17,208,678 |
| 2026-09-22 | 18.420 | 19.260 | 18.300 | 18.530 | 18.530 | 21,447,899 |
Page 1 of 1 · 17 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.