Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.760	14.080	13.640	13.780	13.780	4,474,100
2025-04-25	14.010	14.110	13.620	13.890	13.890	7,527,600
2025-04-24	14.690	14.690	14.070	14.120	14.120	6,711,100
2025-04-23	14.460	14.890	14.460	14.690	14.690	7,631,900
2025-04-22	14.560	14.780	14.390	14.430	14.430	5,118,800
2025-04-21	14.200	14.700	14.050	14.590	14.590	5,300,999
2025-04-18	14.070	14.280	14.000	14.180	14.180	4,218,700
2025-04-17	14.210	14.320	14.080	14.090	14.090	4,376,700
2025-04-16	14.600	14.720	13.900	14.210	14.210	8,247,900
2025-04-15	14.250	14.930	14.050	14.790	14.790	11,829,400
2025-04-14	14.400	14.490	14.130	14.250	14.250	5,900,700
2025-04-11	13.840	14.290	13.700	14.060	14.060	6,176,200
2025-04-10	14.000	14.430	13.940	14.000	14.000	9,434,800
2025-04-09	12.930	13.980	12.100	13.800	13.800	10,546,477
2025-04-08	13.300	13.680	12.800	13.100	13.100	9,114,100
2025-04-07	14.400	14.400	12.420	12.860	12.860	12,223,574
2025-04-03	15.500	15.800	15.310	15.460	15.460	4,289,200
2025-04-02	15.500	15.820	15.490	15.660	15.660	4,708,400
2025-04-01	15.460	15.900	15.380	15.630	15.630	7,253,200
2025-03-31	15.230	15.600	14.800	15.460	15.460	7,886,592
2025-03-28	15.700	15.830	15.420	15.420	15.420	6,408,400
2025-03-27	16.140	16.160	15.690	15.730	15.730	7,098,208
2025-03-26	16.100	16.400	16.100	16.200	16.200	5,436,600
2025-03-25	16.660	16.700	16.070	16.170	16.170	7,011,800
2025-03-24	17.200	17.440	16.190	16.700	16.700	10,265,677
2025-03-21	17.550	17.690	17.060	17.120	17.120	9,924,309
2025-03-20	17.830	18.010	17.480	17.700	17.700	9,014,999
2025-03-19	18.020	18.430	17.600	17.890	17.890	12,426,397
2025-03-18	18.720	19.000	18.010	18.180	18.180	16,071,759
2025-03-17	18.890	19.080	18.430	18.670	18.670	12,443,171
2025-03-14	18.820	19.490	18.380	18.990	18.990	20,179,603
2025-03-13	19.520	19.700	18.520	19.140	19.140	29,209,402
2025-03-12	18.680	21.100	18.480	20.000	20.000	45,317,212
2025-03-11	19.200	20.100	18.220	18.580	18.580	25,173,278
2025-03-10	19.010	19.240	18.370	18.670	18.670	16,879,498
2025-03-07	19.480	20.210	18.850	19.060	19.060	34,166,599
2025-03-06	19.000	19.800	18.770	19.580	19.580	36,832,739
2025-03-05	17.250	19.880	17.150	18.940	18.940	31,880,306
2025-03-04	16.530	17.380	16.530	17.300	17.300	10,857,606
2025-03-03	17.270	17.350	16.530	16.800	16.800	14,172,004
2025-02-28	18.750	18.790	16.710	16.810	16.810	20,755,513
2025-02-27	19.210	19.250	18.120	18.540	18.540	25,649,642
2025-02-26	18.350	19.740	17.910	19.400	19.400	36,902,525
2025-02-25	17.520	18.990	17.410	18.530	18.530	27,926,740
2025-02-24	17.970	18.850	17.750	18.070	18.070	27,386,063
2025-02-21	17.400	18.280	17.150	18.210	18.210	32,482,041
2025-02-20	17.240	17.600	17.050	17.320	17.320	19,320,198
2025-02-19	16.320	18.760	16.320	17.600	17.600	31,451,852
2025-02-18	17.450	17.450	16.270	16.310	16.310	19,360,346
2025-02-17	17.600	17.810	17.190	17.450	17.450	20,665,720
2025-02-14	16.850	17.570	16.590	17.440	17.440	24,586,520
2025-02-13	17.350	17.350	16.700	16.920	16.920	19,649,569
2025-02-12	16.950	17.680	16.950	17.390	17.390	27,078,145
2025-02-11	16.980	17.760	16.690	17.010	17.010	28,738,804
2025-02-10	16.780	17.550	16.750	17.160	17.160	27,708,771
2025-02-07	16.500	17.170	16.370	16.700	16.700	31,203,073
2025-02-06	16.240	16.850	15.940	16.800	16.800	31,230,000
2025-02-05	16.310	16.480	15.860	16.370	16.370	28,550,903
2025-01-27	16.500	16.930	15.560	15.680	15.680	39,616,830
2025-01-24	14.000	16.480	13.890	16.480	16.480	41,119,844

← NewerPage 7 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.