HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 31.300 | 31.810 | 31.010 | 31.580 | 31.580 | 662,259 |
| 2024-07-26 | 32.010 | 32.010 | 30.180 | 31.380 | 31.380 | 612,266 |
| 2024-07-25 | 31.600 | 31.740 | 30.600 | 31.110 | 31.110 | 677,172 |
| 2024-07-24 | 30.900 | 31.800 | 30.850 | 31.560 | 31.560 | 618,726 |
| 2024-07-23 | 32.550 | 32.550 | 31.000 | 31.380 | 31.380 | 481,898 |
| 2024-07-22 | 32.500 | 32.900 | 32.200 | 32.520 | 32.520 | 318,777 |
| 2024-07-19 | 32.440 | 32.800 | 32.200 | 32.490 | 32.490 | 271,813 |
| 2024-07-18 | 32.900 | 32.900 | 32.010 | 32.450 | 32.450 | 416,201 |
| 2024-07-17 | 33.040 | 33.500 | 32.350 | 32.880 | 32.880 | 541,993 |
| 2024-07-16 | 32.900 | 33.450 | 32.310 | 33.330 | 33.330 | 730,087 |
| 2024-07-15 | 32.920 | 33.490 | 32.330 | 32.900 | 32.900 | 969,589 |
| 2024-07-12 | 30.940 | 33.030 | 30.610 | 32.900 | 32.900 | 1,195,744 |
| 2024-07-11 | 30.380 | 31.170 | 30.360 | 30.920 | 30.920 | 904,956 |
| 2024-07-10 | 29.800 | 30.880 | 29.790 | 30.350 | 30.350 | 662,131 |
| 2024-07-09 | 29.420 | 29.990 | 29.410 | 29.920 | 29.920 | 140,515 |
| 2024-07-08 | 29.700 | 30.700 | 29.540 | 29.760 | 29.760 | 382,674 |
| 2024-07-05 | 29.490 | 29.490 | 29.490 | 29.490 | 29.490 | 0 |
| 2024-07-04 | 29.700 | 29.980 | 29.150 | 29.490 | 29.490 | 556,512 |
| 2024-07-03 | 29.460 | 29.880 | 29.100 | 29.640 | 29.640 | 528,851 |
| 2024-07-02 | 29.040 | 29.600 | 28.620 | 29.470 | 29.470 | 591,006 |
| 2024-07-01 | 29.150 | 29.400 | 28.390 | 29.120 | 29.120 | 334,903 |
| 2024-06-28 | 29.070 | 29.450 | 28.800 | 29.090 | 29.090 | 301,305 |
| 2024-06-27 | 29.500 | 29.890 | 28.920 | 29.290 | 29.290 | 181,860 |
| 2024-06-26 | 28.930 | 29.510 | 28.530 | 29.310 | 29.310 | 204,223 |
| 2024-06-25 | 28.980 | 29.330 | 28.500 | 28.930 | 28.930 | 257,775 |
| 2024-06-24 | 30.330 | 30.330 | 28.800 | 29.000 | 29.000 | 427,565 |
| 2024-06-21 | 30.500 | 30.970 | 29.900 | 30.390 | 30.390 | 218,647 |
| 2024-06-20 | 30.480 | 30.700 | 30.030 | 30.390 | 30.390 | 311,777 |
| 2024-06-19 | 30.410 | 30.500 | 29.700 | 30.500 | 30.500 | 637,274 |
| 2024-06-18 | 28.950 | 31.390 | 28.760 | 30.410 | 30.410 | 904,734 |
| 2024-06-17 | 28.890 | 29.160 | 28.650 | 28.940 | 28.940 | 225,488 |
| 2024-06-14 | 29.740 | 29.740 | 28.540 | 28.910 | 28.910 | 412,979 |
| 2024-06-13 | 27.730 | 29.500 | 27.030 | 29.330 | 29.330 | 1,037,995 |
| 2024-06-12 | 29.270 | 29.270 | 27.700 | 27.820 | 27.820 | 991,718 |
| 2024-06-11 | 30.500 | 30.780 | 29.300 | 29.460 | 29.460 | 1,360,245 |
| 2024-06-07 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 0 |
| 2024-06-06 | 29.900 | 30.320 | 29.010 | 29.300 | 29.300 | 468,030 |
| 2024-06-05 | 30.700 | 30.700 | 29.650 | 30.090 | 30.090 | 275,326 |
| 2024-06-04 | 29.330 | 30.460 | 29.330 | 30.460 | 30.460 | 537,825 |
| 2024-06-03 | 30.780 | 30.810 | 29.050 | 29.300 | 29.300 | 445,547 |
| 2024-05-31 | 30.890 | 31.140 | 30.580 | 30.780 | 30.780 | 363,816 |
| 2024-05-30 | 30.880 | 31.430 | 30.310 | 30.700 | 30.700 | 347,133 |
| 2024-05-29 | 30.450 | 31.000 | 30.230 | 30.820 | 30.820 | 442,187 |
| 2024-05-28 | 28.920 | 30.480 | 28.920 | 29.880 | 29.880 | 305,311 |
| 2024-05-27 | 29.080 | 29.200 | 28.870 | 29.100 | 29.100 | 169,366 |
| 2024-05-24 | 28.910 | 29.100 | 28.140 | 28.860 | 28.860 | 213,797 |
| 2024-05-23 | 28.630 | 29.000 | 28.570 | 28.840 | 28.840 | 179,674 |
| 2024-05-22 | 29.000 | 29.000 | 28.540 | 28.890 | 28.890 | 378,182 |
| 2024-05-21 | 28.970 | 29.330 | 28.540 | 28.900 | 28.900 | 227,457 |
| 2024-05-20 | 29.400 | 29.400 | 28.690 | 29.000 | 29.000 | 270,584 |
| 2024-05-17 | 27.800 | 28.680 | 27.790 | 28.600 | 28.600 | 278,149 |
| 2024-05-16 | 26.920 | 27.880 | 26.920 | 27.740 | 27.740 | 328,430 |
| 2024-05-15 | 27.100 | 27.300 | 26.010 | 26.920 | 26.920 | 582,857 |
| 2024-05-14 | 27.740 | 27.740 | 27.000 | 27.280 | 27.280 | 357,418 |
| 2024-05-13 | 28.020 | 28.280 | 27.500 | 27.740 | 27.740 | 253,435 |
| 2024-05-10 | 27.960 | 28.490 | 27.790 | 28.240 | 28.240 | 235,433 |
| 2024-05-09 | 28.300 | 28.500 | 28.010 | 28.300 | 28.300 | 212,941 |
| 2024-05-08 | 28.570 | 28.570 | 28.140 | 28.280 | 28.280 | 141,733 |
| 2024-05-07 | 28.690 | 28.690 | 27.650 | 28.510 | 28.510 | 184,288 |
| 2024-05-06 | 28.670 | 28.990 | 28.350 | 28.650 | 28.650 | 273,214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-12 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.