Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.600	15.900	15.410	15.450	15.450	4,900,500
2024-01-25	15.190	15.730	15.050	15.600	15.600	5,957,976
2024-01-24	15.050	15.320	14.460	15.210	15.210	5,690,800
2024-01-23	14.840	15.300	14.680	14.970	14.970	4,717,893
2024-01-22	15.890	16.250	14.610	14.880	14.880	7,479,783
2024-01-19	16.130	16.370	16.030	16.050	16.050	6,602,500
2024-01-18	15.610	16.310	15.590	16.220	16.220	6,698,500
2024-01-17	16.250	16.470	15.980	15.980	15.980	4,736,989
2024-01-16	16.400	16.400	15.960	16.360	16.360	5,678,600
2024-01-15	16.530	16.660	16.130	16.400	16.400	4,808,100
2024-01-12	17.040	17.070	16.540	16.550	16.550	7,148,400
2024-01-11	16.070	17.160	16.070	17.090	17.090	10,916,757
2024-01-10	16.580	16.580	15.760	16.060	16.060	8,172,300
2024-01-09	16.550	17.070	16.400	16.580	16.580	5,842,357
2024-01-08	16.800	16.880	16.280	16.490	16.490	6,833,589
2024-01-05	17.600	18.080	16.850	17.030	17.030	13,525,657
2024-01-04	17.300	17.850	16.980	17.760	17.760	13,205,384
2024-01-03	17.080	17.380	16.970	17.300	17.300	6,244,100
2024-01-02	17.430	17.500	17.020	17.040	17.040	5,517,100
2023-12-29	16.930	17.470	16.890	17.430	17.430	6,918,700
2023-12-28	16.750	17.120	16.460	16.950	16.950	6,795,200
2023-12-27	16.390	16.850	16.390	16.820	16.820	5,195,400
2023-12-26	16.630	16.820	16.300	16.380	16.380	5,231,765
2023-12-25	16.700	17.080	16.450	16.830	16.830	4,863,300
2023-12-22	17.440	17.570	16.700	16.700	16.700	7,575,644
2023-12-21	16.910	17.500	16.740	17.450	17.450	6,957,100
2023-12-20	17.320	17.590	17.020	17.060	17.060	5,247,000
2023-12-19	16.990	17.430	16.900	17.400	17.400	6,013,203
2023-12-18	17.510	17.650	16.980	17.000	17.000	7,194,300
2023-12-15	17.720	17.850	17.480	17.570	17.570	5,507,089
2023-12-14	17.870	18.080	17.590	17.630	17.630	7,068,711
2023-12-13	18.390	18.520	17.830	17.880	17.880	9,631,500
2023-12-12	18.300	18.600	18.220	18.470	18.470	9,321,603
2023-12-11	17.780	18.470	17.440	18.430	18.430	12,908,227
2023-12-08	17.890	18.170	17.530	17.760	17.760	10,638,400
2023-12-07	17.420	18.010	17.310	17.880	17.880	10,429,500
2023-12-06	18.480	18.630	17.450	17.510	17.510	17,151,549
2023-12-05	19.060	19.560	18.260	18.470	18.470	14,061,080
2023-12-04	19.100	19.430	19.010	19.140	19.140	11,651,540
2023-12-01	18.340	19.190	18.330	19.080	19.080	12,201,240
2023-11-30	18.890	18.970	18.030	18.330	18.330	10,312,300
2023-11-29	18.990	19.360	18.550	18.900	18.900	9,650,100
2023-11-28	19.300	19.880	18.920	19.080	19.080	13,495,055
2023-11-27	18.620	19.690	18.010	19.610	19.610	16,927,544
2023-11-24	19.300	20.000	18.750	18.810	18.810	18,123,647
2023-11-23	20.700	20.850	18.860	19.410	19.410	26,329,554
2023-11-22	20.930	21.450	20.510	20.830	20.830	26,865,148
2023-11-21	20.200	21.550	19.900	21.550	21.550	41,679,338
2023-11-20	19.510	20.980	19.350	20.420	20.420	37,750,532
2023-11-17	19.700	19.850	19.230	19.510	19.510	19,397,619
2023-11-16	19.260	20.420	19.160	20.060	20.060	29,140,700
2023-11-15	19.950	20.200	19.480	19.550	19.550	22,790,296
2023-11-14	19.640	20.530	19.500	19.900	19.900	35,494,399
2023-11-13	18.680	19.930	18.620	19.640	19.640	29,789,323
2023-11-10	18.820	18.950	18.300	18.430	18.430	13,916,200
2023-11-09	19.470	19.470	18.600	18.750	18.750	23,061,370
2023-11-08	19.280	20.000	19.000	19.500	19.500	30,162,630
2023-11-07	18.700	19.880	18.610	19.280	19.280	29,245,000
2023-11-06	18.380	19.220	18.290	19.020	19.020	26,785,274
2023-11-03	18.070	18.410	17.750	18.280	18.280	18,922,200

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.