Hangzhou CNCR-IT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 11.120 | 11.490 | 11.000 | 11.300 | 11.300 | 7,935,839 |
| 2024-07-29 | 11.060 | 11.190 | 10.830 | 11.100 | 11.100 | 5,308,121 |
| 2024-07-26 | 10.870 | 11.060 | 10.730 | 11.030 | 11.030 | 5,240,619 |
| 2024-07-25 | 10.520 | 10.950 | 10.490 | 10.770 | 10.770 | 5,192,781 |
| 2024-07-24 | 11.020 | 11.150 | 10.690 | 10.710 | 10.710 | 6,143,781 |
| 2024-07-23 | 11.100 | 11.350 | 10.970 | 10.970 | 10.970 | 8,175,700 |
| 2024-07-22 | 10.920 | 11.340 | 10.920 | 11.160 | 11.160 | 9,365,809 |
| 2024-07-19 | 10.660 | 10.890 | 10.460 | 10.730 | 10.730 | 5,788,209 |
| 2024-07-18 | 10.720 | 10.730 | 10.300 | 10.660 | 10.660 | 8,454,600 |
| 2024-07-17 | 11.400 | 11.410 | 10.850 | 10.900 | 10.900 | 8,589,417 |
| 2024-07-16 | 11.180 | 11.490 | 10.980 | 11.460 | 11.460 | 8,675,271 |
| 2024-07-15 | 11.430 | 11.730 | 11.220 | 11.380 | 11.380 | 8,925,908 |
| 2024-07-12 | 12.180 | 12.180 | 11.570 | 11.590 | 11.590 | 13,459,780 |
| 2024-07-11 | 12.070 | 12.350 | 11.890 | 12.220 | 12.220 | 16,477,609 |
| 2024-07-10 | 12.220 | 12.370 | 11.950 | 12.010 | 12.010 | 15,032,596 |
| 2024-07-09 | 12.130 | 12.490 | 11.800 | 12.450 | 12.450 | 21,223,600 |
| 2024-07-08 | 11.720 | 12.650 | 11.600 | 12.510 | 12.510 | 26,492,696 |
| 2024-07-05 | 10.910 | 12.900 | 10.700 | 11.900 | 11.900 | 22,033,098 |
| 2024-07-04 | 11.260 | 11.530 | 10.880 | 10.910 | 10.910 | 9,954,900 |
| 2024-07-03 | 11.300 | 11.950 | 11.040 | 11.470 | 11.470 | 15,332,700 |
| 2024-07-02 | 10.930 | 11.590 | 10.920 | 11.400 | 11.400 | 11,331,700 |
| 2024-07-01 | 10.890 | 11.000 | 10.630 | 10.870 | 10.870 | 4,547,398 |
| 2024-06-28 | 10.990 | 11.270 | 10.870 | 10.900 | 10.900 | 4,978,800 |
| 2024-06-27 | 11.160 | 11.360 | 10.990 | 11.070 | 11.070 | 6,250,100 |
| 2024-06-26 | 10.350 | 11.180 | 10.300 | 11.180 | 11.180 | 6,908,400 |
| 2024-06-25 | 10.570 | 10.840 | 10.290 | 10.450 | 10.450 | 4,841,345 |
| 2024-06-24 | 11.100 | 11.100 | 10.480 | 10.560 | 10.560 | 6,487,902 |
| 2024-06-21 | 11.380 | 11.380 | 11.010 | 11.190 | 11.190 | 5,798,585 |
| 2024-06-20 | 11.430 | 11.750 | 11.260 | 11.430 | 11.430 | 7,047,600 |
| 2024-06-19 | 11.310 | 11.700 | 11.310 | 11.570 | 11.570 | 8,697,500 |
| 2024-06-18 | 10.750 | 11.340 | 10.720 | 11.270 | 11.270 | 6,124,200 |
| 2024-06-17 | 10.950 | 10.960 | 10.720 | 10.730 | 10.730 | 3,285,905 |
| 2024-06-14 | 10.700 | 10.930 | 10.620 | 10.890 | 10.890 | 3,647,664 |
| 2024-06-13 | 10.860 | 11.050 | 10.650 | 10.780 | 10.780 | 4,490,200 |
| 2024-06-12 | 10.640 | 10.930 | 10.560 | 10.850 | 10.850 | 4,847,344 |
| 2024-06-11 | 10.410 | 10.560 | 10.030 | 10.500 | 10.500 | 4,847,244 |
| 2024-06-07 | 10.050 | 10.450 | 10.020 | 10.310 | 10.310 | 7,001,500 |
| 2024-06-06 | 10.600 | 10.840 | 9.790 | 9.930 | 9.930 | 9,697,196 |
| 2024-06-05 | 10.860 | 10.880 | 10.510 | 10.690 | 10.690 | 5,692,201 |
| 2024-06-04 | 11.320 | 11.390 | 10.670 | 10.860 | 10.860 | 8,298,604 |
| 2024-06-03 | 11.810 | 11.910 | 11.260 | 11.320 | 11.320 | 6,677,200 |
| 2024-05-31 | 11.660 | 11.860 | 11.580 | 11.810 | 11.810 | 5,475,900 |
| 2024-05-30 | 11.500 | 11.720 | 11.350 | 11.560 | 11.560 | 5,976,998 |
| 2024-05-29 | 11.920 | 12.070 | 11.670 | 11.750 | 11.750 | 5,210,052 |
| 2024-05-28 | 12.060 | 12.170 | 11.780 | 11.900 | 11.900 | 2,833,520 |
| 2024-05-27 | 11.900 | 12.110 | 11.740 | 12.100 | 12.100 | 3,897,300 |
| 2024-05-24 | 12.200 | 12.320 | 11.900 | 11.920 | 11.920 | 3,984,400 |
| 2024-05-23 | 12.380 | 12.480 | 12.080 | 12.170 | 12.170 | 4,640,900 |
| 2024-05-22 | 12.330 | 12.540 | 12.160 | 12.490 | 12.490 | 4,352,298 |
| 2024-05-21 | 12.400 | 12.590 | 12.200 | 12.340 | 12.340 | 7,458,099 |
| 2024-05-20 | 13.140 | 13.240 | 12.310 | 12.410 | 12.410 | 11,290,931 |
| 2024-05-17 | 13.070 | 13.350 | 12.920 | 13.340 | 13.340 | 3,581,833 |
| 2024-05-16 | 12.850 | 13.220 | 12.850 | 13.090 | 13.090 | 3,626,764 |
| 2024-05-15 | 12.900 | 13.080 | 12.680 | 12.850 | 12.850 | 3,186,100 |
| 2024-05-14 | 12.710 | 13.080 | 12.660 | 12.890 | 12.890 | 3,831,600 |
| 2024-05-13 | 13.090 | 13.110 | 12.630 | 12.670 | 12.670 | 4,144,900 |
| 2024-05-10 | 13.550 | 13.720 | 13.150 | 13.180 | 13.180 | 3,931,200 |
| 2024-05-09 | 13.430 | 13.630 | 13.320 | 13.550 | 13.550 | 3,208,000 |
| 2024-05-08 | 13.730 | 13.790 | 13.380 | 13.430 | 13.430 | 3,862,000 |
| 2024-05-07 | 13.860 | 13.980 | 13.670 | 13.830 | 13.830 | 3,922,378 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.