Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.550	14.060	13.550	14.050	14.050	8,727,064
2022-08-04	13.390	13.560	13.300	13.550	13.550	4,658,800
2022-08-03	13.120	13.820	13.120	13.260	13.260	9,000,672
2022-08-02	14.100	14.100	12.970	13.130	13.130	11,174,172
2022-08-01	14.120	14.330	13.950	14.220	14.220	6,348,700
2022-07-29	14.320	14.400	14.090	14.170	14.170	8,217,045
2022-07-28	14.420	14.510	14.160	14.240	14.240	11,267,087
2022-07-27	13.810	14.300	13.810	14.250	14.250	11,924,893
2022-07-26	13.530	13.810	13.330	13.760	13.760	6,991,013
2022-07-25	13.600	13.770	13.300	13.430	13.430	4,656,052
2022-07-22	13.830	13.890	13.400	13.590	13.590	5,899,052
2022-07-21	13.680	14.000	13.640	13.710	13.710	7,786,520
2022-07-20	13.680	13.960	13.570	13.790	13.790	9,191,200
2022-07-19	13.400	13.840	13.210	13.770	13.770	10,081,705
2022-07-18	12.950	13.380	12.950	13.320	13.320	5,601,815
2022-07-15	13.190	13.270	12.680	12.920	12.920	7,983,500
2022-07-14	13.340	13.500	13.170	13.230	13.230	5,659,000
2022-07-13	13.060	13.460	13.060	13.330	13.330	4,612,700
2022-07-12	13.350	13.590	13.130	13.130	13.130	5,374,900
2022-07-11	13.600	13.690	13.240	13.490	13.490	7,597,832
2022-07-08	13.660	14.060	13.570	13.700	13.700	7,271,933
2022-07-07	13.940	14.030	13.550	13.600	13.600	9,559,044
2022-07-06	14.190	14.250	13.740	13.880	13.880	9,946,820
2022-07-05	14.930	15.010	14.000	14.300	14.300	16,092,344
2022-07-04	15.100	15.950	15.050	15.210	15.210	16,667,065
2022-07-01	15.030	15.450	14.820	14.930	14.930	14,646,849
2022-06-30	14.750	15.940	14.750	15.190	15.190	25,883,997
2022-06-29	14.630	14.850	14.110	14.500	14.500	15,037,965
2022-06-28	14.060	15.000	13.910	14.740	14.740	18,542,582
2022-06-27	14.180	14.370	13.910	14.240	14.240	11,472,140
2022-06-24	14.340	14.670	14.030	14.070	14.070	13,535,183
2022-06-23	14.210	14.500	14.010	14.270	14.270	12,354,058
2022-06-22	15.010	15.120	14.240	14.270	14.270	17,672,203
2022-06-21	14.200	15.300	13.710	15.240	15.240	25,641,861
2022-06-20	14.420	14.530	14.180	14.320	14.320	14,137,941
2022-06-17	14.290	14.750	14.210	14.320	14.320	15,913,760
2022-06-16	14.670	15.280	14.240	14.460	14.460	21,751,223
2022-06-15	15.100	16.010	14.800	15.000	15.000	29,959,078
2022-06-14	14.330	15.590	14.090	15.580	15.580	31,247,632
2022-06-13	13.820	15.380	13.820	14.560	14.560	32,824,213
2022-06-10	13.020	14.290	12.930	14.190	14.190	32,080,389
2022-06-09	13.250	13.340	12.760	12.900	12.900	27,561,759
2022-06-08	11.960	14.330	11.850	13.750	13.750	40,202,596
2022-06-07	12.260	12.300	11.780	11.940	11.940	9,200,000
2022-06-06	11.860	12.340	11.810	12.250	12.250	9,725,700
2022-06-02	11.760	11.890	11.450	11.850	11.850	6,146,800
2022-06-01	11.760	11.990	11.650	11.790	11.790	6,059,400
2022-05-31	11.800	11.820	11.340	11.750	11.750	7,304,700
2022-05-30	11.830	11.930	11.670	11.810	11.810	5,403,400
2022-05-27	11.990	12.070	11.680	11.760	11.760	7,037,800
2022-05-26	11.950	11.980	11.480	11.890	11.890	7,838,200
2022-05-25	11.670	11.960	11.550	11.930	11.930	9,093,346
2022-05-24	12.610	12.620	11.520	11.520	11.520	11,760,230
2022-05-23	12.240	12.580	12.180	12.580	12.580	9,150,534
2022-05-20	12.130	12.300	11.940	12.170	12.170	7,767,057
2022-05-19	11.980	12.180	11.880	12.090	12.090	8,242,312
2022-05-18	12.270	12.650	12.120	12.210	12.210	12,910,800
2022-05-17	12.080	12.140	11.680	12.040	12.040	9,487,100
2022-05-16	12.400	12.560	12.080	12.090	12.090	8,698,662
2022-05-13	12.410	12.460	12.020	12.200	12.200	12,254,389

← NewerPage 18 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.