Hangzhou CNCR-IT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14.000 | 16.480 | 13.890 | 16.480 | 16.480 | 41,119,844 |
| 2025-01-23 | 13.800 | 14.350 | 13.730 | 13.730 | 13.730 | 7,670,700 |
| 2025-01-22 | 13.830 | 13.880 | 13.520 | 13.590 | 13.590 | 5,464,223 |
| 2025-01-21 | 14.000 | 14.250 | 13.680 | 14.020 | 14.020 | 7,228,623 |
| 2025-01-20 | 14.000 | 14.150 | 13.760 | 13.870 | 13.870 | 4,098,900 |
| 2025-01-17 | 14.070 | 14.140 | 13.730 | 13.860 | 13.860 | 5,913,727 |
| 2025-01-16 | 14.240 | 14.490 | 13.940 | 14.140 | 14.140 | 9,152,704 |
| 2025-01-15 | 13.760 | 14.180 | 13.580 | 13.790 | 13.790 | 7,253,200 |
| 2025-01-14 | 13.070 | 13.760 | 12.980 | 13.740 | 13.740 | 6,276,800 |
| 2025-01-13 | 12.620 | 13.000 | 12.260 | 12.950 | 12.950 | 4,658,200 |
| 2025-01-10 | 13.460 | 13.650 | 12.750 | 12.760 | 12.760 | 5,865,000 |
| 2025-01-09 | 13.380 | 13.610 | 13.200 | 13.530 | 13.530 | 5,610,301 |
| 2025-01-08 | 13.380 | 13.580 | 12.810 | 13.250 | 13.250 | 5,415,099 |
| 2025-01-07 | 13.090 | 13.370 | 12.960 | 13.370 | 13.370 | 5,684,895 |
| 2025-01-06 | 12.950 | 13.110 | 12.400 | 12.790 | 12.790 | 5,138,419 |
| 2025-01-03 | 14.150 | 14.300 | 12.850 | 12.970 | 12.970 | 9,018,104 |
| 2025-01-02 | 14.020 | 14.720 | 13.690 | 14.080 | 14.080 | 7,881,320 |
| 2024-12-31 | 14.950 | 14.980 | 14.060 | 14.100 | 14.100 | 7,073,099 |
| 2024-12-30 | 14.810 | 14.830 | 14.060 | 14.690 | 14.690 | 6,126,999 |
| 2024-12-27 | 14.950 | 15.290 | 14.730 | 14.800 | 14.800 | 5,936,300 |
| 2024-12-26 | 14.890 | 15.420 | 14.720 | 14.970 | 14.970 | 6,002,199 |
| 2024-12-25 | 15.300 | 15.300 | 14.400 | 14.750 | 14.750 | 9,445,004 |
| 2024-12-24 | 15.960 | 16.070 | 15.050 | 15.350 | 15.350 | 10,655,799 |
| 2024-12-23 | 16.950 | 17.140 | 15.710 | 15.880 | 15.880 | 12,246,400 |
| 2024-12-20 | 16.740 | 17.430 | 16.640 | 17.010 | 17.010 | 12,804,861 |
| 2024-12-19 | 15.900 | 16.920 | 15.860 | 16.910 | 16.910 | 14,110,422 |
| 2024-12-18 | 15.810 | 16.470 | 15.310 | 16.230 | 16.230 | 9,526,659 |
| 2024-12-17 | 16.790 | 16.810 | 15.700 | 15.770 | 15.770 | 11,788,055 |
| 2024-12-16 | 17.280 | 17.420 | 16.610 | 16.790 | 16.790 | 12,018,881 |
| 2024-12-13 | 17.100 | 17.640 | 16.950 | 17.200 | 17.200 | 19,341,759 |
| 2024-12-12 | 17.300 | 17.480 | 16.960 | 17.220 | 17.220 | 11,782,924 |
| 2024-12-11 | 16.950 | 17.350 | 16.800 | 17.230 | 17.230 | 12,546,759 |
| 2024-12-10 | 17.200 | 17.450 | 16.900 | 17.030 | 17.030 | 20,380,236 |
| 2024-12-09 | 16.900 | 17.060 | 16.400 | 16.660 | 16.660 | 10,086,223 |
| 2024-12-06 | 16.960 | 17.160 | 16.480 | 16.880 | 16.880 | 13,609,643 |
| 2024-12-05 | 16.540 | 17.060 | 16.540 | 16.830 | 16.830 | 14,055,964 |
| 2024-12-04 | 17.010 | 17.470 | 16.520 | 16.740 | 16.740 | 17,762,456 |
| 2024-12-03 | 16.230 | 17.300 | 15.800 | 16.980 | 16.980 | 24,114,872 |
| 2024-12-02 | 16.000 | 16.340 | 15.800 | 16.250 | 16.250 | 11,302,800 |
| 2024-11-29 | 15.600 | 16.180 | 15.380 | 15.920 | 15.920 | 10,511,122 |
| 2024-11-28 | 15.710 | 16.240 | 15.600 | 15.650 | 15.650 | 9,570,298 |
| 2024-11-27 | 15.260 | 15.800 | 14.710 | 15.790 | 15.790 | 9,915,200 |
| 2024-11-26 | 15.630 | 16.070 | 15.210 | 15.230 | 15.230 | 10,411,920 |
| 2024-11-25 | 16.000 | 16.220 | 15.110 | 15.660 | 15.660 | 13,360,337 |
| 2024-11-22 | 16.400 | 17.180 | 15.760 | 15.800 | 15.800 | 21,196,919 |
| 2024-11-21 | 16.270 | 17.060 | 15.950 | 16.700 | 16.700 | 21,037,022 |
| 2024-11-20 | 15.590 | 16.550 | 15.400 | 16.250 | 16.250 | 18,138,485 |
| 2024-11-19 | 15.250 | 15.730 | 14.690 | 15.630 | 15.630 | 18,815,717 |
| 2024-11-18 | 17.370 | 17.580 | 15.000 | 15.390 | 15.390 | 27,191,167 |
| 2024-11-15 | 16.600 | 18.880 | 16.600 | 17.740 | 17.740 | 37,628,304 |
| 2024-11-14 | 17.500 | 18.350 | 16.840 | 16.940 | 16.940 | 25,352,005 |
| 2024-11-13 | 18.260 | 18.590 | 17.400 | 17.660 | 17.660 | 30,479,185 |
| 2024-11-12 | 19.050 | 19.980 | 17.690 | 17.990 | 17.990 | 54,160,475 |
| 2024-11-11 | 16.130 | 19.300 | 16.000 | 18.700 | 18.700 | 54,823,074 |
| 2024-11-08 | 15.890 | 16.460 | 15.890 | 16.080 | 16.080 | 13,263,581 |
| 2024-11-07 | 15.350 | 15.880 | 15.250 | 15.850 | 15.850 | 8,667,608 |
| 2024-11-06 | 15.510 | 15.970 | 15.330 | 15.500 | 15.500 | 9,780,402 |
| 2024-11-05 | 14.970 | 15.600 | 14.850 | 15.560 | 15.560 | 8,962,514 |
| 2024-11-04 | 14.560 | 14.940 | 14.340 | 14.930 | 14.930 | 6,003,093 |
| 2024-11-01 | 15.900 | 15.900 | 14.580 | 14.590 | 14.590 | 14,192,707 |
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.