Hangzhou CNCR-IT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 15.800 | 16.120 | 15.470 | 16.010 | 16.010 | 11,854,381 |
| 2024-10-30 | 15.800 | 16.020 | 15.510 | 15.800 | 15.800 | 11,002,537 |
| 2024-10-29 | 16.470 | 16.610 | 16.010 | 16.060 | 16.060 | 13,781,923 |
| 2024-10-28 | 16.250 | 16.790 | 16.160 | 16.730 | 16.730 | 13,406,998 |
| 2024-10-25 | 16.010 | 16.300 | 15.930 | 16.180 | 16.180 | 9,826,926 |
| 2024-10-24 | 16.200 | 16.200 | 15.900 | 16.100 | 16.100 | 8,181,116 |
| 2024-10-23 | 16.360 | 16.590 | 15.700 | 15.920 | 15.920 | 13,737,918 |
| 2024-10-22 | 17.390 | 17.440 | 16.300 | 16.350 | 16.350 | 18,435,091 |
| 2024-10-21 | 17.070 | 17.690 | 16.800 | 17.370 | 17.370 | 22,914,470 |
| 2024-10-18 | 16.420 | 17.600 | 16.300 | 17.070 | 17.070 | 21,263,223 |
| 2024-10-17 | 16.780 | 17.220 | 16.510 | 16.570 | 16.570 | 20,710,385 |
| 2024-10-16 | 15.800 | 16.810 | 15.660 | 16.500 | 16.500 | 13,678,623 |
| 2024-10-15 | 16.300 | 17.240 | 16.070 | 16.280 | 16.280 | 20,272,561 |
| 2024-10-14 | 15.790 | 16.940 | 15.050 | 16.700 | 16.700 | 19,408,087 |
| 2024-10-11 | 15.610 | 16.300 | 15.300 | 15.670 | 15.670 | 15,823,924 |
| 2024-10-10 | 16.800 | 17.670 | 15.880 | 15.970 | 15.970 | 21,498,270 |
| 2024-10-09 | 18.030 | 19.160 | 16.930 | 16.950 | 16.950 | 31,568,555 |
| 2024-10-08 | 19.480 | 19.640 | 16.680 | 19.640 | 19.640 | 42,346,999 |
| 2024-09-30 | 14.600 | 16.600 | 14.180 | 16.370 | 16.370 | 35,693,180 |
| 2024-09-27 | 13.110 | 14.180 | 13.050 | 13.880 | 13.880 | 28,534,615 |
| 2024-09-26 | 12.810 | 13.150 | 12.680 | 13.130 | 13.130 | 20,713,266 |
| 2024-09-25 | 12.780 | 13.780 | 12.720 | 13.100 | 13.100 | 26,592,000 |
| 2024-09-24 | 12.980 | 13.110 | 12.100 | 12.930 | 12.930 | 24,901,760 |
| 2024-09-23 | 12.800 | 13.320 | 12.580 | 13.240 | 13.240 | 24,362,822 |
| 2024-09-20 | 12.500 | 13.360 | 12.470 | 12.720 | 12.720 | 27,908,422 |
| 2024-09-19 | 12.360 | 12.730 | 12.100 | 12.560 | 12.560 | 21,191,389 |
| 2024-09-18 | 12.420 | 12.790 | 12.000 | 12.680 | 12.680 | 22,782,939 |
| 2024-09-13 | 12.360 | 12.540 | 11.970 | 12.020 | 12.020 | 20,488,512 |
| 2024-09-12 | 12.880 | 13.200 | 12.400 | 12.590 | 12.590 | 28,757,728 |
| 2024-09-11 | 12.730 | 13.310 | 12.350 | 12.410 | 12.410 | 30,940,184 |
| 2024-09-10 | 11.780 | 13.880 | 11.650 | 13.340 | 13.340 | 42,797,706 |
| 2024-09-09 | 11.810 | 12.060 | 11.500 | 11.570 | 11.570 | 11,957,761 |
| 2024-09-06 | 11.750 | 12.800 | 11.570 | 11.900 | 11.900 | 25,222,987 |
| 2024-09-05 | 11.520 | 11.890 | 11.320 | 11.740 | 11.740 | 19,249,950 |
| 2024-09-04 | 11.120 | 11.690 | 10.870 | 11.170 | 11.170 | 9,378,100 |
| 2024-09-03 | 10.990 | 11.300 | 10.830 | 11.280 | 11.280 | 8,098,900 |
| 2024-09-02 | 11.420 | 11.500 | 10.990 | 11.010 | 11.010 | 7,310,200 |
| 2024-08-30 | 10.650 | 11.570 | 10.600 | 11.360 | 11.360 | 13,180,436 |
| 2024-08-29 | 10.650 | 10.810 | 10.420 | 10.690 | 10.690 | 6,427,629 |
| 2024-08-28 | 10.700 | 10.840 | 10.200 | 10.660 | 10.660 | 8,297,010 |
| 2024-08-27 | 11.490 | 11.570 | 10.780 | 10.900 | 10.900 | 17,031,310 |
| 2024-08-26 | 11.300 | 12.000 | 11.050 | 11.980 | 11.980 | 15,699,081 |
| 2024-08-23 | 10.970 | 11.740 | 10.970 | 11.360 | 11.360 | 10,706,700 |
| 2024-08-22 | 11.520 | 12.100 | 11.070 | 11.100 | 11.100 | 9,644,281 |
| 2024-08-21 | 11.410 | 11.950 | 11.400 | 11.570 | 11.570 | 7,940,281 |
| 2024-08-20 | 11.550 | 11.700 | 11.410 | 11.500 | 11.500 | 4,975,561 |
| 2024-08-19 | 11.790 | 11.860 | 11.500 | 11.560 | 11.560 | 5,379,300 |
| 2024-08-16 | 11.620 | 11.930 | 11.620 | 11.680 | 11.680 | 9,223,600 |
| 2024-08-15 | 11.100 | 11.650 | 11.000 | 11.630 | 11.630 | 8,806,702 |
| 2024-08-14 | 11.120 | 11.260 | 11.070 | 11.170 | 11.170 | 3,151,400 |
| 2024-08-13 | 10.950 | 11.100 | 10.760 | 11.090 | 11.090 | 2,949,500 |
| 2024-08-12 | 11.160 | 11.160 | 10.880 | 10.930 | 10.930 | 3,869,200 |
| 2024-08-09 | 11.460 | 11.540 | 11.150 | 11.160 | 11.160 | 4,041,500 |
| 2024-08-08 | 11.490 | 11.650 | 11.200 | 11.380 | 11.380 | 4,981,401 |
| 2024-08-07 | 11.180 | 11.730 | 11.180 | 11.500 | 11.500 | 7,285,470 |
| 2024-08-06 | 11.040 | 11.240 | 10.970 | 11.230 | 11.230 | 4,397,700 |
| 2024-08-05 | 11.310 | 11.550 | 10.910 | 10.930 | 10.930 | 6,665,220 |
| 2024-08-02 | 11.560 | 11.730 | 11.360 | 11.430 | 11.430 | 6,662,647 |
| 2024-08-01 | 11.580 | 11.880 | 11.520 | 11.650 | 11.650 | 7,688,520 |
| 2024-07-31 | 11.260 | 11.670 | 11.180 | 11.630 | 11.630 | 10,112,639 |
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.