Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.100	17.480	16.650	17.000	17.000	38,347,299
2022-02-09	16.450	18.500	15.950	17.500	17.500	54,271,925
2022-02-08	15.970	17.780	15.280	16.980	16.980	55,659,813
2022-02-07	17.590	18.280	15.980	16.300	16.300	55,378,963
2022-01-28	13.510	15.610	13.180	15.610	15.610	33,160,590
2022-01-27	15.120	15.200	13.010	13.010	13.010	39,562,774
2022-01-26	14.590	16.920	14.590	15.910	15.910	51,790,304
2022-01-25	14.370	14.580	13.810	14.100	14.100	17,687,488
2022-01-24	14.600	15.080	14.440	14.660	14.660	15,555,307
2022-01-21	14.350	15.580	14.240	14.900	14.900	21,236,758
2022-01-20	15.160	15.500	14.590	14.720	14.720	24,348,923
2022-01-19	14.500	16.080	14.310	15.850	15.850	34,884,846
2022-01-18	14.320	16.790	13.930	15.020	15.020	38,527,373
2022-01-17	13.360	14.230	13.220	14.050	14.050	20,735,969
2022-01-14	13.170	13.540	13.050	13.150	13.150	10,590,867
2022-01-13	13.180	13.600	13.040	13.350	13.350	15,500,588
2022-01-12	12.750	13.260	12.660	12.920	12.920	7,494,000
2022-01-11	12.890	13.330	12.540	12.650	12.650	8,732,208
2022-01-10	12.720	13.040	12.030	12.890	12.890	11,330,400
2022-01-07	13.570	14.010	13.070	13.070	13.070	15,632,800
2022-01-06	13.270	13.370	12.950	13.180	13.180	8,479,898
2022-01-05	13.290	13.520	13.040	13.420	13.420	10,863,821
2022-01-04	12.830	13.500	12.830	13.300	13.300	11,164,729
2021-12-31	13.040	13.080	12.790	12.830	12.830	7,228,400
2021-12-30	12.620	13.150	12.470	13.000	13.000	11,432,300
2021-12-29	12.740	12.760	12.360	12.530	12.530	7,616,690
2021-12-28	12.650	12.850	12.500	12.680	12.680	7,366,500
2021-12-27	12.290	12.720	12.210	12.580	12.580	7,755,100
2021-12-24	13.240	13.340	12.560	12.600	12.600	13,374,777
2021-12-23	13.390	13.560	13.100	13.160	13.160	14,043,692
2021-12-22	13.310	13.740	12.960	13.570	13.570	21,140,622
2021-12-21	13.750	14.450	13.710	13.890	13.890	26,279,539
2021-12-20	14.600	14.980	13.580	13.580	13.580	45,541,399
2021-12-17	13.480	15.410	13.480	15.410	15.410	38,506,267
2021-12-16	12.600	12.840	12.400	12.840	12.840	6,272,884
2021-12-15	12.550	12.680	12.400	12.470	12.470	4,313,800
2021-12-14	12.080	12.700	12.050	12.520	12.520	8,959,957
2021-12-13	11.890	12.290	11.820	12.170	12.170	5,988,695
2021-12-10	11.980	12.020	11.820	11.900	11.900	2,901,297
2021-12-09	11.940	12.010	11.840	11.970	11.970	3,565,392
2021-12-08	11.880	12.030	11.820	11.940	11.940	4,013,089
2021-12-07	11.850	11.940	11.610	11.860	11.860	5,035,890
2021-12-06	12.260	12.350	11.670	11.740	11.740	7,293,894
2021-12-03	12.480	12.730	12.200	12.260	12.260	5,850,692
2021-12-02	12.870	12.920	12.400	12.450	12.450	6,736,051
2021-12-01	12.320	13.340	12.310	12.830	12.830	11,609,496
2021-11-30	12.100	12.550	12.050	12.320	12.320	6,015,837
2021-11-29	11.990	12.160	11.880	12.100	12.100	3,381,600
2021-11-26	12.240	12.260	11.780	12.130	12.130	7,036,682
2021-11-25	12.340	12.440	12.150	12.250	12.250	5,046,800
2021-11-24	12.360	12.570	12.150	12.330	12.330	6,421,392
2021-11-23	12.320	12.650	12.140	12.370	12.370	8,027,384
2021-11-22	12.440	12.470	12.250	12.310	12.310	5,960,884
2021-11-19	12.060	12.430	12.060	12.350	12.350	8,454,178
2021-11-18	13.510	13.990	12.080	12.230	12.230	17,855,298
2021-11-17	13.060	13.140	12.810	13.000	13.000	10,326,898
2021-11-16	13.150	13.360	12.980	13.150	13.150	10,980,105
2021-11-15	12.820	13.350	12.750	13.110	13.110	11,335,027
2021-11-12	12.880	13.050	12.710	12.870	12.870	12,562,828
2021-11-11	12.650	13.280	12.420	12.900	12.900	18,484,594

← NewerPage 20 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.