Hangzhou CNCR-IT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 14.110 | 14.280 | 13.740 | 13.780 | 13.780 | 4,499,401 |
| 2024-04-30 | 13.900 | 14.090 | 13.620 | 13.860 | 13.860 | 5,184,100 |
| 2024-04-29 | 13.570 | 13.970 | 13.460 | 13.860 | 13.860 | 5,626,500 |
| 2024-04-26 | 13.030 | 13.450 | 13.000 | 13.330 | 13.330 | 5,961,221 |
| 2024-04-25 | 12.930 | 13.150 | 12.810 | 13.030 | 13.030 | 4,461,900 |
| 2024-04-24 | 12.550 | 12.990 | 12.550 | 12.990 | 12.990 | 5,595,106 |
| 2024-04-23 | 12.210 | 12.580 | 12.200 | 12.550 | 12.550 | 4,688,491 |
| 2024-04-22 | 12.180 | 12.370 | 11.740 | 12.130 | 12.130 | 3,715,178 |
| 2024-04-19 | 12.370 | 12.700 | 12.160 | 12.240 | 12.240 | 4,165,700 |
| 2024-04-18 | 12.590 | 12.890 | 12.220 | 12.450 | 12.450 | 6,049,501 |
| 2024-04-17 | 11.600 | 12.560 | 11.600 | 12.550 | 12.550 | 7,294,400 |
| 2024-04-16 | 12.600 | 12.600 | 11.330 | 11.360 | 11.360 | 8,108,029 |
| 2024-04-15 | 13.500 | 13.660 | 12.420 | 12.680 | 12.680 | 8,435,297 |
| 2024-04-12 | 13.650 | 13.990 | 13.520 | 13.550 | 13.550 | 3,567,204 |
| 2024-04-11 | 13.700 | 14.040 | 13.500 | 13.810 | 13.810 | 4,684,544 |
| 2024-04-10 | 14.200 | 14.200 | 13.510 | 13.670 | 13.670 | 4,540,293 |
| 2024-04-09 | 13.940 | 14.280 | 13.870 | 14.130 | 14.130 | 3,466,494 |
| 2024-04-08 | 14.450 | 14.450 | 13.910 | 13.930 | 13.930 | 4,569,847 |
| 2024-04-03 | 14.930 | 14.940 | 14.330 | 14.380 | 14.380 | 4,756,401 |
| 2024-04-02 | 15.370 | 15.370 | 14.850 | 14.970 | 14.970 | 5,575,100 |
| 2024-04-01 | 15.250 | 15.560 | 15.190 | 15.460 | 15.460 | 6,114,900 |
| 2024-03-29 | 15.140 | 15.340 | 14.710 | 15.230 | 15.230 | 3,877,100 |
| 2024-03-28 | 14.270 | 15.160 | 14.160 | 14.980 | 14.980 | 7,639,098 |
| 2024-03-27 | 15.260 | 15.260 | 14.250 | 14.260 | 14.260 | 7,098,100 |
| 2024-03-26 | 15.560 | 15.850 | 15.040 | 15.280 | 15.280 | 9,058,651 |
| 2024-03-25 | 16.300 | 16.620 | 15.650 | 15.750 | 15.750 | 12,072,501 |
| 2024-03-22 | 16.180 | 16.430 | 15.720 | 16.220 | 16.220 | 9,807,852 |
| 2024-03-21 | 16.440 | 16.440 | 16.000 | 16.200 | 16.200 | 9,066,648 |
| 2024-03-20 | 15.850 | 16.450 | 15.850 | 16.280 | 16.280 | 10,824,864 |
| 2024-03-19 | 15.890 | 16.160 | 15.660 | 15.920 | 15.920 | 9,742,639 |
| 2024-03-18 | 15.640 | 15.920 | 15.500 | 15.910 | 15.910 | 8,611,614 |
| 2024-03-15 | 15.400 | 15.560 | 15.100 | 15.530 | 15.530 | 6,427,200 |
| 2024-03-14 | 15.550 | 15.710 | 15.090 | 15.480 | 15.480 | 8,912,900 |
| 2024-03-13 | 15.320 | 15.970 | 15.320 | 15.750 | 15.750 | 14,771,400 |
| 2024-03-12 | 15.450 | 15.490 | 15.160 | 15.330 | 15.330 | 7,132,900 |
| 2024-03-11 | 15.120 | 15.350 | 14.880 | 15.340 | 15.340 | 7,757,000 |
| 2024-03-08 | 14.470 | 15.160 | 14.470 | 15.120 | 15.120 | 7,813,000 |
| 2024-03-07 | 15.030 | 15.370 | 14.530 | 14.600 | 14.600 | 9,812,500 |
| 2024-03-06 | 15.000 | 15.320 | 14.900 | 15.130 | 15.130 | 8,281,500 |
| 2024-03-05 | 15.270 | 15.550 | 15.010 | 15.110 | 15.110 | 11,153,300 |
| 2024-03-04 | 15.810 | 15.990 | 15.150 | 15.580 | 15.580 | 16,047,820 |
| 2024-03-01 | 14.700 | 15.580 | 14.600 | 15.480 | 15.480 | 17,046,200 |
| 2024-02-29 | 13.680 | 14.600 | 13.600 | 14.540 | 14.540 | 9,538,720 |
| 2024-02-28 | 15.260 | 15.450 | 13.770 | 13.780 | 13.780 | 15,262,620 |
| 2024-02-27 | 14.510 | 15.270 | 14.410 | 15.260 | 15.260 | 12,718,220 |
| 2024-02-26 | 14.750 | 15.070 | 14.340 | 14.670 | 14.670 | 13,313,199 |
| 2024-02-23 | 14.320 | 15.300 | 13.910 | 14.870 | 14.870 | 16,779,836 |
| 2024-02-22 | 13.360 | 14.390 | 13.300 | 14.040 | 14.040 | 13,165,314 |
| 2024-02-21 | 13.150 | 13.800 | 13.110 | 13.270 | 13.270 | 11,324,283 |
| 2024-02-20 | 12.910 | 13.460 | 12.600 | 13.380 | 13.380 | 10,583,119 |
| 2024-02-19 | 13.030 | 13.300 | 12.730 | 13.000 | 13.000 | 10,979,942 |
| 2024-02-08 | 11.370 | 12.430 | 11.370 | 12.400 | 12.400 | 8,225,550 |
| 2024-02-07 | 11.640 | 11.990 | 11.040 | 11.210 | 11.210 | 7,434,000 |
| 2024-02-06 | 10.810 | 12.050 | 10.300 | 11.640 | 11.640 | 8,238,976 |
| 2024-02-05 | 12.370 | 12.500 | 10.630 | 10.960 | 10.960 | 10,026,199 |
| 2024-02-02 | 13.380 | 13.790 | 11.920 | 12.590 | 12.590 | 7,739,700 |
| 2024-02-01 | 13.560 | 14.050 | 13.000 | 13.380 | 13.380 | 5,234,300 |
| 2024-01-31 | 14.800 | 14.840 | 13.660 | 13.700 | 13.700 | 5,900,301 |
| 2024-01-30 | 14.500 | 14.910 | 14.320 | 14.330 | 14.330 | 4,458,300 |
| 2024-01-29 | 15.460 | 15.610 | 14.600 | 14.600 | 14.600 | 5,528,999 |
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.