Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.870	15.100	14.690	15.050	15.050	4,418,600
2023-08-01	15.130	15.140	14.670	14.910	14.910	5,140,700
2023-07-31	15.020	15.270	14.850	15.140	15.140	4,703,195
2023-07-28	15.180	15.270	14.610	15.030	15.030	6,887,695
2023-07-27	15.560	15.650	15.150	15.180	15.180	6,668,400
2023-07-26	16.000	16.140	15.650	15.720	15.720	7,033,000
2023-07-25	16.060	16.320	15.880	16.140	16.140	10,877,789
2023-07-24	15.170	16.150	15.150	16.050	16.050	13,045,907
2023-07-21	15.230	15.390	14.960	15.060	15.060	3,887,607
2023-07-20	15.600	15.740	15.230	15.230	15.230	5,986,994
2023-07-19	15.550	15.940	15.550	15.660	15.660	5,134,695
2023-07-18	15.720	15.910	15.310	15.550	15.550	5,450,695
2023-07-17	15.990	16.250	15.730	15.940	15.940	8,038,300
2023-07-14	15.580	16.180	15.500	16.000	16.000	11,352,456
2023-07-13	15.050	15.570	14.960	15.520	15.520	8,653,612
2023-07-12	15.430	15.750	14.880	14.960	14.960	9,141,822
2023-07-11	15.440	15.550	15.280	15.330	15.330	4,611,900
2023-07-10	15.420	15.550	15.270	15.330	15.330	5,197,400
2023-07-07	15.770	15.900	15.260	15.500	15.500	7,119,097
2023-07-06	15.780	16.190	15.610	15.870	15.870	6,889,800
2023-07-05	16.320	16.440	15.750	15.780	15.780	10,460,412
2023-07-04	16.140	16.290	16.010	16.270	16.270	8,174,872
2023-07-03	16.200	16.340	15.610	16.140	16.140	10,017,954
2023-06-30	15.950	16.190	15.800	16.070	16.070	7,741,120
2023-06-29	15.610	16.090	15.600	15.950	15.950	8,257,956
2023-06-28	16.220	16.340	15.120	15.710	15.710	12,303,556
2023-06-27	16.220	16.440	16.120	16.360	16.360	8,940,350
2023-06-26	17.800	17.800	16.200	16.210	16.210	16,173,316
2023-06-21	19.190	19.300	17.900	17.950	17.950	17,904,072
2023-06-20	19.200	19.650	18.900	19.100	19.100	24,746,935
2023-06-19	18.250	19.600	18.200	19.600	19.600	32,466,827
2023-06-16	17.920	18.550	17.720	18.460	18.460	15,624,535
2023-06-15	19.100	19.240	18.150	18.150	18.150	22,949,701
2023-06-14	19.000	19.380	18.550	19.100	19.100	23,572,906
2023-06-13	18.530	19.490	18.200	19.300	19.300	29,506,915
2023-06-12	18.580	19.330	18.550	18.830	18.830	27,135,542
2023-06-09	18.530	19.750	18.500	18.800	18.800	37,806,641
2023-06-08	17.890	20.580	17.810	19.150	19.150	51,553,943
2023-06-07	18.010	18.300	17.480	17.900	17.900	23,271,786
2023-06-06	18.400	19.330	17.990	18.000	18.000	32,862,086
2023-06-05	18.260	18.930	17.910	18.570	18.570	40,090,750
2023-06-02	16.420	19.760	16.360	19.020	19.020	54,115,916
2023-06-01	16.240	16.720	15.910	16.470	16.470	19,242,812
2023-05-31	15.930	16.530	15.900	16.350	16.350	17,060,179
2023-05-30	15.830	16.430	15.430	16.330	16.330	18,450,540
2023-05-29	16.020	16.440	15.730	15.890	15.890	17,664,390
2023-05-26	15.000	15.650	15.000	15.550	15.550	12,190,935
2023-05-25	15.480	15.850	14.770	15.090	15.090	14,038,700
2023-05-24	15.550	15.860	15.400	15.630	15.630	13,162,500
2023-05-23	16.580	16.800	15.710	15.770	15.770	20,076,211
2023-05-22	15.900	17.800	15.840	17.020	17.020	35,365,358
2023-05-19	15.250	16.500	15.050	16.420	16.420	26,244,556
2023-05-18	14.750	15.480	14.730	15.340	15.340	11,269,888
2023-05-17	14.100	14.790	14.070	14.750	14.750	8,372,802
2023-05-16	14.760	14.780	14.080	14.170	14.170	7,315,700
2023-05-15	14.750	15.030	14.400	14.780	14.780	7,086,300
2023-05-12	15.070	15.260	14.680	14.710	14.710	6,759,384
2023-05-11	15.200	15.440	14.880	14.980	14.980	7,454,556
2023-05-10	15.250	15.760	15.080	15.200	15.200	7,780,096
2023-05-09	15.650	16.000	15.220	15.250	15.250	10,954,156

← NewerPage 14 of 21 · 1,212 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.