Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.170	12.410	12.080	12.300	12.300	6,998,214
2022-11-04	12.140	12.300	11.970	12.250	12.250	8,198,776
2022-11-03	12.400	12.400	11.900	12.130	12.130	10,635,574
2022-11-02	12.160	12.490	11.990	12.490	12.490	12,703,865
2022-11-01	12.000	12.230	11.920	12.190	12.190	8,327,100
2022-10-31	11.570	12.220	11.570	12.010	12.010	9,343,322
2022-10-28	11.880	12.250	11.460	11.490	11.490	7,499,211
2022-10-27	11.650	12.120	11.650	11.880	11.880	8,435,585
2022-10-26	10.960	11.860	10.800	11.790	11.790	10,324,782
2022-10-25	11.580	11.710	11.210	11.440	11.440	6,201,991
2022-10-24	11.860	12.140	11.600	11.620	11.620	7,067,342
2022-10-21	11.940	12.150	11.650	11.880	11.880	10,950,964
2022-10-20	11.880	13.190	11.770	12.120	12.120	18,416,475
2022-10-19	11.720	11.820	11.490	11.650	11.650	3,536,700
2022-10-18	11.840	11.900	11.660	11.680	11.680	4,329,187
2022-10-17	11.580	11.990	11.500	11.880	11.880	5,478,100
2022-10-14	11.360	11.720	11.330	11.590	11.590	5,405,600
2022-10-13	10.990	11.450	10.830	11.300	11.300	5,767,313
2022-10-12	10.390	11.040	10.300	11.020	11.020	5,867,414
2022-10-11	10.280	10.420	10.090	10.360	10.360	1,995,813
2022-10-10	10.550	10.580	10.150	10.190	10.190	3,939,760
2022-09-30	10.930	10.930	10.560	10.560	10.560	2,227,989
2022-09-29	10.960	10.960	10.570	10.670	10.670	2,785,759
2022-09-28	11.100	11.160	10.730	10.750	10.750	2,953,700
2022-09-27	10.920	11.210	10.840	11.180	11.180	2,822,013
2022-09-26	11.020	11.070	10.860	10.890	10.890	2,661,400
2022-09-23	11.530	11.590	11.050	11.150	11.150	3,355,289
2022-09-22	11.480	11.700	11.440	11.530	11.530	2,709,711
2022-09-21	11.540	11.600	11.130	11.540	11.540	2,372,500
2022-09-20	11.360	11.500	11.300	11.450	11.450	2,838,206
2022-09-19	11.600	11.680	11.180	11.250	11.250	3,395,611
2022-09-16	11.750	11.980	11.540	11.650	11.650	3,207,300
2022-09-15	12.150	12.190	11.550	11.850	11.850	5,543,702
2022-09-14	12.070	12.190	12.010	12.150	12.150	3,255,500
2022-09-13	12.240	12.570	12.240	12.330	12.330	3,675,705
2022-09-09	12.250	12.320	12.060	12.230	12.230	2,556,571
2022-09-08	12.500	12.610	12.190	12.190	12.190	3,891,651
2022-09-07	12.560	12.650	12.390	12.590	12.590	4,331,000
2022-09-06	12.510	12.560	12.310	12.500	12.500	3,179,700
2022-09-05	12.600	12.710	12.340	12.460	12.460	3,849,498
2022-09-02	12.160	12.650	12.100	12.610	12.610	5,677,936
2022-09-01	12.090	12.350	12.020	12.120	12.120	4,181,100
2022-08-31	12.490	12.570	12.000	12.090	12.090	5,108,460
2022-08-30	12.400	12.690	12.400	12.540	12.540	3,643,318
2022-08-29	12.370	12.570	12.230	12.530	12.530	3,662,001
2022-08-26	12.900	13.020	12.500	12.540	12.540	5,409,859
2022-08-25	13.200	13.280	12.680	12.830	12.830	6,654,200
2022-08-24	13.800	13.880	13.160	13.180	13.180	7,327,000
2022-08-23	13.600	13.990	13.510	13.780	13.780	6,007,260
2022-08-22	13.860	14.040	13.310	13.600	13.600	7,907,685
2022-08-19	14.070	14.500	13.880	13.880	13.880	12,977,100
2022-08-18	13.920	14.200	13.660	14.170	14.170	7,806,999
2022-08-17	13.910	13.970	13.640	13.890	13.890	5,286,900
2022-08-16	13.920	14.020	13.720	13.910	13.910	5,413,500
2022-08-15	14.120	14.150	13.820	13.900	13.900	5,471,918
2022-08-12	14.160	14.370	14.070	14.100	14.100	6,960,818
2022-08-11	14.050	14.370	14.020	14.250	14.250	6,400,700
2022-08-10	14.090	14.210	13.930	14.030	14.030	5,583,900
2022-08-09	14.280	14.480	14.010	14.180	14.180	5,766,260
2022-08-08	13.980	14.260	13.840	14.250	14.250	6,903,500

← NewerPage 17 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.