Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.300	16.780	16.280	16.690	16.690	12,634,188
2025-07-24	16.200	16.410	16.100	16.300	16.300	5,949,700
2025-07-23	16.060	16.520	15.900	16.190	16.190	8,653,300
2025-07-22	16.780	16.850	16.200	16.330	16.330	11,428,958
2025-07-21	16.390	16.520	16.260	16.350	16.350	6,114,658
2025-07-18	16.270	16.520	16.170	16.470	16.470	8,288,688
2025-07-17	16.000	16.380	15.910	16.270	16.270	7,551,235
2025-07-16	16.070	16.240	15.900	16.010	16.010	5,521,700
2025-07-15	16.080	16.120	15.580	16.010	16.010	7,772,000
2025-07-14	16.250	16.350	16.050	16.100	16.100	5,356,800
2025-07-11	16.250	16.310	15.960	16.250	16.250	6,474,300
2025-07-10	16.140	16.250	15.910	16.130	16.130	5,542,100
2025-07-09	16.240	16.350	16.090	16.150	16.150	6,298,800
2025-07-08	16.000	16.280	15.900	16.280	16.280	6,239,000
2025-07-07	15.850	16.160	15.830	16.030	16.030	4,887,500
2025-07-04	16.280	16.390	15.950	15.970	15.970	8,134,700
2025-07-03	16.260	16.380	16.040	16.150	16.150	8,530,203
2025-07-02	16.650	16.700	16.140	16.400	16.400	15,271,100
2025-07-01	17.250	18.000	16.820	16.920	16.920	19,367,592
2025-06-30	17.200	17.240	16.700	16.800	16.800	14,359,712
2025-06-27	16.500	17.380	16.350	16.900	16.900	20,871,134
2025-06-26	16.170	17.090	16.010	16.650	16.650	19,576,568
2025-06-25	16.110	16.200	15.970	16.170	16.170	10,284,204
2025-06-24	16.000	16.160	15.850	16.100	16.100	12,447,292
2025-06-23	15.350	16.060	15.260	15.980	15.980	11,744,000
2025-06-20	15.990	16.060	15.600	15.680	15.680	13,280,796
2025-06-19	15.700	16.360	15.400	16.150	16.150	17,997,577
2025-06-18	15.330	15.800	15.240	15.660	15.660	10,075,758
2025-06-17	15.200	15.500	15.070	15.430	15.430	6,685,900
2025-06-16	14.700	15.240	14.680	15.170	15.170	5,459,700
2025-06-13	15.310	15.330	14.730	14.770	14.770	6,476,254
2025-06-12	15.300	15.490	15.130	15.380	15.380	5,631,400
2025-06-11	15.240	15.420	15.150	15.260	15.260	4,343,891
2025-06-10	15.520	15.520	14.930	15.250	15.250	6,906,187
2025-06-09	15.230	15.560	15.200	15.510	15.510	7,680,400
2025-06-06	15.250	15.340	15.050	15.250	15.250	5,784,000
2025-06-05	14.930	15.330	14.810	15.250	15.250	9,533,096
2025-06-04	14.780	14.950	14.740	14.840	14.840	3,468,500
2025-06-03	14.730	15.080	14.700	14.780	14.780	3,780,300
2025-05-30	15.160	15.170	14.750	14.810	14.810	5,048,100
2025-05-29	14.410	15.180	14.410	15.160	15.160	8,337,800
2025-05-28	14.600	14.800	14.380	14.460	14.460	3,572,699
2025-05-27	14.920	14.920	14.570	14.630	14.630	3,705,302
2025-05-26	14.320	14.870	14.320	14.870	14.870	5,016,800
2025-05-23	14.930	14.930	14.380	14.400	14.400	5,905,200
2025-05-22	15.010	15.250	14.750	14.780	14.780	4,732,700
2025-05-21	15.250	15.290	14.950	15.010	15.010	3,970,300
2025-05-20	15.240	15.310	15.040	15.310	15.310	4,496,708
2025-05-19	15.080	15.380	14.890	15.270	15.270	5,806,800
2025-05-16	14.910	15.130	14.750	15.010	15.010	3,953,288
2025-05-15	15.390	15.390	14.880	14.910	14.910	6,039,200
2025-05-14	15.180	15.540	15.120	15.440	15.440	7,354,700
2025-05-13	15.650	15.650	15.110	15.180	15.180	6,544,200
2025-05-12	15.430	15.500	15.210	15.350	15.350	6,034,700
2025-05-09	15.490	15.530	15.170	15.210	15.210	7,051,300
2025-05-08	15.000	15.750	15.000	15.530	15.530	10,497,100
2025-05-07	15.460	15.590	14.900	15.150	15.150	8,690,577
2025-05-06	14.790	15.660	14.590	15.270	15.270	13,332,877
2025-04-30	14.280	14.680	14.100	14.510	14.510	5,649,700
2025-04-29	13.700	14.260	13.550	14.130	14.130	5,236,500

← NewerPage 6 of 21 · 1,219 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.