Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.550	19.960	17.370	19.770	19.770	65,595,482
2023-02-06	18.050	20.600	17.450	18.500	18.500	72,785,571
2023-02-03	15.750	18.880	15.750	18.800	18.800	70,887,458
2023-02-02	16.200	17.340	15.720	16.790	16.790	80,099,967
2023-02-01	11.820	14.450	11.820	14.450	14.450	24,482,081
2023-01-31	11.550	12.290	11.440	12.040	12.040	15,267,355
2023-01-30	11.720	11.920	11.670	11.770	11.770	5,594,120
2023-01-20	11.520	11.690	11.430	11.560	11.560	3,547,300
2023-01-19	11.300	11.500	11.230	11.490	11.490	3,119,667
2023-01-18	11.170	11.370	11.070	11.290	11.290	2,896,867
2023-01-17	11.270	11.350	11.070	11.110	11.110	2,249,200
2023-01-16	11.000	11.330	11.000	11.270	11.270	2,766,600
2023-01-13	11.190	11.210	10.930	11.070	11.070	2,075,120
2023-01-12	11.170	11.220	10.980	11.150	11.150	2,324,395
2023-01-11	11.290	11.340	11.040	11.060	11.060	2,818,800
2023-01-10	11.300	11.420	11.170	11.280	11.280	2,341,300
2023-01-09	11.300	11.500	11.260	11.300	11.300	2,172,378
2023-01-06	11.420	11.550	11.250	11.300	11.300	2,974,500
2023-01-05	11.690	11.690	11.370	11.500	11.500	3,007,100
2023-01-04	11.390	11.610	11.360	11.560	11.560	5,047,200
2023-01-03	10.790	11.420	10.710	11.390	11.390	6,352,495
2022-12-30	10.600	10.870	10.540	10.710	10.710	2,637,400
2022-12-29	10.520	10.740	10.500	10.570	10.570	2,588,100
2022-12-28	10.810	10.810	10.490	10.530	10.530	2,745,900
2022-12-27	11.050	11.070	10.700	10.820	10.820	3,667,400
2022-12-26	10.940	11.060	10.900	11.010	11.010	2,270,800
2022-12-23	10.680	11.050	10.600	10.950	10.950	3,788,550
2022-12-22	10.910	11.020	10.660	10.670	10.670	2,397,196
2022-12-21	10.890	11.140	10.800	10.890	10.890	2,778,011
2022-12-20	11.500	11.580	10.930	10.970	10.970	4,206,711
2022-12-19	11.310	11.580	11.090	11.320	11.320	3,598,661
2022-12-16	11.650	11.650	11.290	11.360	11.360	4,098,600
2022-12-15	11.390	11.870	11.270	11.710	11.710	4,100,104
2022-12-14	11.350	11.600	11.350	11.400	11.400	2,115,900
2022-12-13	11.790	11.870	11.370	11.390	11.390	3,556,202
2022-12-12	11.510	11.840	11.510	11.750	11.750	3,959,601
2022-12-09	11.810	11.850	11.480	11.550	11.550	3,862,381
2022-12-08	12.150	12.160	11.790	11.810	11.810	3,382,048
2022-12-07	12.270	12.280	12.030	12.090	12.090	3,274,290
2022-12-06	12.290	12.480	12.180	12.240	12.240	4,732,612
2022-12-05	11.980	12.490	11.980	12.400	12.400	7,411,000
2022-12-02	11.550	12.160	11.550	12.000	12.000	7,660,900
2022-12-01	11.490	11.710	11.490	11.620	11.620	4,539,228
2022-11-30	11.600	11.600	11.340	11.430	11.430	4,133,190
2022-11-29	11.410	11.640	11.390	11.600	11.600	3,484,800
2022-11-28	11.230	11.540	11.230	11.430	11.430	3,488,112
2022-11-25	11.900	11.910	11.530	11.530	11.530	4,412,947
2022-11-24	12.050	12.200	11.850	11.890	11.890	4,524,900
2022-11-23	12.450	12.490	11.830	12.020	12.020	7,886,802
2022-11-22	12.670	12.860	12.380	12.440	12.440	6,884,584
2022-11-21	12.880	13.050	12.430	12.740	12.740	7,901,362
2022-11-18	12.940	13.300	12.830	12.890	12.890	13,260,800
2022-11-17	12.960	13.050	12.580	12.930	12.930	8,721,100
2022-11-16	12.530	12.850	12.510	12.790	12.790	9,270,811
2022-11-15	12.310	12.640	12.210	12.530	12.530	7,381,505
2022-11-14	12.350	12.440	12.100	12.310	12.310	7,265,416
2022-11-11	12.760	13.020	12.250	12.250	12.250	12,262,151
2022-11-10	12.220	12.630	12.200	12.550	12.550	8,182,722
2022-11-09	12.730	12.880	12.350	12.480	12.480	10,329,034
2022-11-08	12.280	12.480	11.970	12.480	12.480	9,037,206

← NewerPage 16 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.