Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.220	18.600	17.860	17.940	17.940	19,428,500
2023-11-01	18.970	19.090	18.220	18.260	18.260	26,624,503
2023-10-31	18.400	19.940	18.220	19.380	19.380	48,026,493
2023-10-30	18.310	18.610	18.090	18.370	18.370	28,579,239
2023-10-27	19.530	19.600	18.200	18.310	18.310	46,235,181
2023-10-26	16.400	19.510	16.380	19.510	19.510	40,910,846
2023-10-25	15.350	16.400	15.280	16.260	16.260	15,639,211
2023-10-24	15.050	15.600	14.860	15.400	15.400	9,905,800
2023-10-23	15.800	15.800	14.870	14.960	14.960	14,038,136
2023-10-20	17.120	17.430	15.900	16.010	16.010	23,231,804
2023-10-19	18.090	19.310	17.630	17.640	17.640	25,921,167
2023-10-18	17.960	18.680	17.840	18.300	18.300	23,856,566
2023-10-17	17.450	18.710	16.900	18.240	18.240	26,998,182
2023-10-16	17.780	17.800	17.100	17.300	17.300	12,214,298
2023-10-13	17.600	17.880	17.320	17.790	17.790	15,028,988
2023-10-12	17.880	18.470	17.610	17.920	17.920	22,534,448
2023-10-11	17.930	18.100	17.660	17.860	17.860	17,911,882
2023-10-10	17.200	18.480	17.080	18.170	18.170	31,632,915
2023-10-09	16.540	17.350	16.460	17.270	17.270	16,191,499
2023-09-28	16.510	16.680	16.360	16.540	16.540	10,166,500
2023-09-27	16.920	16.990	16.420	16.430	16.430	12,619,000
2023-09-26	17.140	17.350	16.830	16.840	16.840	15,469,198
2023-09-25	17.960	18.090	17.190	17.220	17.220	22,802,197
2023-09-22	16.410	17.630	16.170	17.510	17.510	23,773,598
2023-09-21	15.900	16.770	15.800	16.620	16.620	15,917,399
2023-09-20	15.840	16.800	15.550	16.290	16.290	15,900,800
2023-09-19	16.670	16.800	16.000	16.000	16.000	13,090,302
2023-09-18	17.200	17.410	16.610	16.750	16.750	16,415,690
2023-09-15	16.210	17.670	15.760	17.200	17.200	26,088,535
2023-09-14	16.230	16.950	16.230	16.380	16.380	15,758,305
2023-09-13	17.180	17.190	16.080	16.230	16.230	18,370,705
2023-09-12	17.070	17.880	16.630	17.600	17.600	25,222,235
2023-09-11	18.000	18.000	17.140	17.400	17.400	20,949,241
2023-09-08	17.310	18.010	16.740	18.000	18.000	35,119,540
2023-09-07	16.360	18.500	16.120	17.420	17.420	42,388,617
2023-09-06	16.080	16.450	15.800	16.280	16.280	14,494,105
2023-09-05	15.960	17.200	15.790	16.400	16.400	22,094,100
2023-09-04	15.380	16.000	15.340	16.000	16.000	12,019,199
2023-09-01	15.440	15.620	15.270	15.390	15.390	6,560,600
2023-08-31	15.680	15.710	15.290	15.440	15.440	8,394,300
2023-08-30	15.220	15.850	15.210	15.760	15.760	13,693,354
2023-08-29	14.250	15.250	14.200	15.190	15.190	11,184,194
2023-08-28	16.160	16.570	14.400	14.400	14.400	14,024,261
2023-08-25	15.440	16.100	14.980	15.100	15.100	16,824,708
2023-08-24	15.300	17.250	15.300	16.430	16.430	26,629,837
2023-08-23	15.350	16.380	15.350	15.610	15.610	19,181,100
2023-08-22	14.400	14.900	14.400	14.900	14.900	6,929,200
2023-08-21	14.200	14.890	14.120	14.360	14.360	4,599,300
2023-08-18	14.790	15.020	14.200	14.220	14.220	5,324,000
2023-08-17	14.410	14.830	14.100	14.800	14.800	5,886,184
2023-08-16	14.970	15.030	14.170	14.410	14.410	6,608,685
2023-08-15	15.380	15.380	14.870	15.010	15.010	4,620,000
2023-08-14	14.700	15.390	14.700	15.380	15.380	5,579,497
2023-08-11	15.350	15.400	14.850	14.870	14.870	4,448,097
2023-08-10	15.370	15.590	15.120	15.240	15.240	6,011,000
2023-08-09	15.500	16.000	15.400	15.540	15.540	8,298,500
2023-08-08	16.000	16.190	15.510	15.510	15.510	7,913,900
2023-08-07	15.650	15.990	15.480	15.860	15.860	9,966,901
2023-08-04	15.000	15.730	15.000	15.540	15.540	10,414,588
2023-08-03	14.970	15.100	14.820	14.970	14.970	3,286,500

← NewerPage 13 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.