Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.350	12.690	12.200	12.520	12.520	17,756,480
2022-05-11	12.100	12.440	11.960	12.180	12.180	13,989,203
2022-05-10	11.470	12.150	11.310	12.150	12.150	13,352,951
2022-05-09	11.370	11.890	11.370	11.690	11.690	11,635,886
2022-05-06	11.100	11.960	10.920	11.560	11.560	17,744,820
2022-05-05	11.250	11.480	11.050	11.480	11.480	12,149,440
2022-04-29	11.130	11.460	11.000	11.370	11.370	11,176,263
2022-04-28	11.100	11.190	10.700	10.930	10.930	10,352,234
2022-04-27	10.460	11.260	10.410	11.250	11.250	13,176,215
2022-04-26	10.970	11.110	10.360	10.480	10.480	10,837,141
2022-04-25	11.600	11.700	10.680	10.730	10.730	9,963,015
2022-04-22	12.220	12.400	11.720	11.850	11.850	8,374,000
2022-04-21	12.820	13.080	12.210	12.300	12.300	9,945,900
2022-04-20	13.580	13.690	12.960	13.020	13.020	9,754,100
2022-04-19	13.240	13.540	13.160	13.350	13.350	7,733,800
2022-04-18	12.900	13.260	12.600	13.240	13.240	7,634,647
2022-04-15	13.070	13.270	12.660	12.970	12.970	10,232,151
2022-04-14	13.240	13.390	13.060	13.110	13.110	7,262,799
2022-04-13	13.500	13.550	12.950	12.950	12.950	8,883,207
2022-04-12	13.550	13.740	13.220	13.680	13.680	8,484,807
2022-04-11	14.040	14.120	13.420	13.500	13.500	9,539,098
2022-04-08	14.430	14.550	13.960	14.040	14.040	8,748,699
2022-04-07	15.140	15.140	14.430	14.430	14.430	9,179,964
2022-04-06	14.620	15.230	14.570	15.070	15.070	9,576,908
2022-04-01	15.610	15.610	14.770	14.800	14.800	12,986,600
2022-03-31	15.200	15.760	15.000	15.570	15.570	14,817,296
2022-03-30	15.200	15.350	15.010	15.250	15.250	8,778,700
2022-03-29	15.840	15.870	15.000	15.190	15.190	11,867,725
2022-03-28	15.640	15.980	15.390	15.700	15.700	8,533,600
2022-03-25	16.080	16.340	15.740	15.740	15.740	10,521,000
2022-03-24	16.480	16.640	15.730	15.990	15.990	17,851,164
2022-03-23	17.300	17.390	16.610	16.630	16.630	15,650,258
2022-03-22	17.010	17.500	16.810	17.440	17.440	18,876,225
2022-03-21	17.190	17.390	16.780	17.280	17.280	17,450,467
2022-03-18	17.320	17.600	16.800	17.080	17.080	20,430,144
2022-03-17	18.200	18.300	17.350	17.790	17.790	30,814,344
2022-03-16	17.200	18.070	17.100	18.060	18.060	27,463,193
2022-03-15	16.560	17.870	16.560	16.890	16.890	23,415,729
2022-03-14	17.600	18.000	16.690	16.710	16.710	19,984,959
2022-03-11	17.660	18.330	17.410	17.890	17.890	20,023,817
2022-03-10	19.150	19.300	18.350	18.390	18.390	28,839,729
2022-03-09	18.000	19.180	16.400	18.960	18.960	34,317,010
2022-03-08	18.250	19.150	18.070	18.180	18.180	27,893,246
2022-03-07	18.510	18.880	17.840	18.130	18.130	19,814,804
2022-03-04	19.840	20.190	18.510	18.530	18.530	29,557,844
2022-03-03	21.140	21.250	19.770	20.080	20.080	29,641,542
2022-03-02	20.980	21.740	20.650	21.000	21.000	35,348,765
2022-03-01	20.550	22.430	19.170	21.820	21.820	50,406,568
2022-02-28	19.740	20.880	19.740	20.420	20.420	32,341,125
2022-02-25	19.680	21.130	19.300	20.380	20.380	47,115,005
2022-02-24	21.250	21.390	19.000	19.480	19.480	53,975,835
2022-02-23	22.000	24.030	21.110	22.320	22.320	59,079,982
2022-02-22	21.000	24.880	20.150	22.500	22.500	75,132,920
2022-02-21	19.250	21.820	19.200	21.820	21.820	48,334,835
2022-02-18	17.130	19.250	16.800	18.180	18.180	60,315,199
2022-02-17	16.780	18.670	16.040	16.070	16.070	38,177,341
2022-02-16	17.000	17.360	16.460	16.700	16.700	29,077,732
2022-02-15	16.200	17.350	15.600	17.310	17.310	35,906,906
2022-02-14	15.860	16.230	15.150	16.230	16.230	21,704,791
2022-02-11	16.690	16.890	16.000	16.300	16.300	30,810,202

← NewerPage 19 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.