Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	15.430	16.010	15.200	15.850	15.850	12,865,700
2023-05-05	14.900	15.510	14.850	15.420	15.420	12,740,039
2023-05-04	15.220	15.520	14.660	15.110	15.110	9,593,889
2023-04-28	14.320	15.300	14.320	15.220	15.220	13,949,240
2023-04-27	14.400	14.820	14.170	14.340	14.340	13,339,100
2023-04-26	15.300	15.570	14.620	14.830	14.830	12,559,193
2023-04-25	15.760	15.920	15.160	15.390	15.390	13,384,257
2023-04-24	16.080	16.670	15.820	16.060	16.060	11,649,698
2023-04-21	18.070	18.070	16.080	16.080	16.080	22,488,958
2023-04-20	17.470	18.120	17.450	18.120	18.120	15,168,804
2023-04-19	17.290	18.050	17.290	17.520	17.520	13,028,276
2023-04-18	18.180	18.260	17.450	17.580	17.580	15,041,104
2023-04-17	19.330	19.400	18.130	18.140	18.140	18,171,169
2023-04-14	20.030	20.270	18.550	19.270	19.270	20,794,413
2023-04-13	20.070	20.590	19.530	19.910	19.910	28,690,942
2023-04-12	18.840	20.300	18.570	20.080	20.080	27,238,805
2023-04-11	18.550	19.390	18.200	18.880	18.880	16,425,830
2023-04-10	20.880	20.900	18.470	18.570	18.570	31,730,423
2023-04-07	19.300	20.850	18.880	20.800	20.800	37,186,610
2023-04-06	20.190	20.220	19.020	19.320	19.320	26,373,225
2023-04-04	19.990	20.590	19.630	20.180	20.180	34,106,402
2023-04-03	19.380	20.180	19.210	20.150	20.150	31,568,350
2023-03-31	18.570	19.440	18.180	19.360	19.360	22,607,611
2023-03-30	19.960	20.450	18.830	18.870	18.870	29,407,407
2023-03-29	19.380	20.460	19.240	19.840	19.840	30,980,940
2023-03-28	20.400	20.480	19.330	19.360	19.360	30,403,722
2023-03-27	20.710	20.990	19.960	20.980	20.980	47,669,448
2023-03-24	19.730	22.010	19.450	21.100	21.100	56,001,828
2023-03-23	18.800	20.390	18.710	19.930	19.930	49,936,237
2023-03-22	17.800	19.130	17.660	19.060	19.060	38,083,765
2023-03-21	17.400	17.930	17.170	17.870	17.870	16,038,900
2023-03-20	18.300	18.580	17.380	17.430	17.430	21,608,629
2023-03-17	17.350	18.220	17.250	18.080	18.080	26,154,299
2023-03-16	17.200	17.540	16.760	17.090	17.090	17,867,781
2023-03-15	17.910	18.050	17.380	17.470	17.470	17,524,368
2023-03-14	18.730	18.880	17.770	17.770	17.770	24,672,003
2023-03-13	18.150	19.000	17.500	18.890	18.890	23,555,811
2023-03-10	18.570	19.380	18.410	18.530	18.530	26,679,031
2023-03-09	18.550	19.550	18.410	18.980	18.980	33,804,897
2023-03-08	18.020	18.530	17.950	18.480	18.480	18,461,861
2023-03-07	18.620	18.950	18.050	18.160	18.160	24,508,855
2023-03-06	19.110	19.240	18.340	18.610	18.610	24,612,973
2023-03-03	19.330	19.680	18.740	19.360	19.360	38,511,635
2023-03-02	18.510	20.770	18.400	20.120	20.120	56,544,311
2023-03-01	17.760	18.980	17.680	18.770	18.770	42,162,582
2023-02-28	17.790	17.980	17.270	17.960	17.960	25,787,822
2023-02-27	18.000	18.270	17.330	17.460	17.460	23,300,484
2023-02-24	18.140	18.380	17.710	18.030	18.030	27,900,936
2023-02-23	19.050	19.150	18.080	18.130	18.130	32,825,151
2023-02-22	18.510	19.700	18.200	19.250	19.250	40,336,737
2023-02-21	19.230	19.790	18.300	18.620	18.620	45,969,802
2023-02-20	19.350	19.940	19.060	19.530	19.530	37,443,214
2023-02-17	20.900	21.130	19.230	19.340	19.340	54,966,192
2023-02-16	22.400	23.680	21.600	21.630	21.630	78,656,372
2023-02-15	20.500	24.360	20.480	24.360	24.360	63,466,506
2023-02-14	19.160	21.650	18.900	20.300	20.300	64,104,924
2023-02-13	18.000	19.660	17.780	19.660	19.660	56,555,714
2023-02-10	18.320	20.340	18.320	18.850	18.850	55,284,555
2023-02-09	17.810	19.170	17.390	18.800	18.800	54,295,008
2023-02-08	19.300	19.620	17.780	18.140	18.140	52,540,107

← NewerPage 15 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.