HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.300 | 28.900 | 28.300 | 28.640 | 28.640 | 241,005 |
| 2024-04-29 | 28.700 | 29.190 | 28.010 | 28.760 | 28.760 | 679,217 |
| 2024-04-26 | 29.100 | 31.260 | 28.480 | 28.750 | 28.750 | 1,480,367 |
| 2024-04-25 | 27.360 | 29.250 | 27.360 | 29.080 | 29.080 | 660,101 |
| 2024-04-24 | 25.900 | 27.670 | 25.900 | 27.370 | 27.370 | 392,330 |
| 2024-04-23 | 24.610 | 25.980 | 24.500 | 25.900 | 25.900 | 429,925 |
| 2024-04-22 | 25.000 | 25.490 | 23.570 | 24.630 | 24.630 | 580,354 |
| 2024-04-19 | 26.030 | 26.540 | 22.560 | 24.980 | 24.980 | 1,180,822 |
| 2024-04-18 | 27.100 | 27.100 | 25.900 | 26.660 | 26.660 | 382,420 |
| 2024-04-17 | 26.650 | 27.850 | 26.650 | 27.210 | 27.210 | 178,082 |
| 2024-04-16 | 28.490 | 28.490 | 26.000 | 26.600 | 26.600 | 585,837 |
| 2024-04-15 | 29.800 | 29.800 | 27.500 | 28.530 | 28.530 | 506,189 |
| 2024-04-12 | 28.990 | 29.840 | 28.990 | 29.380 | 29.380 | 270,821 |
| 2024-04-11 | 28.780 | 28.960 | 28.390 | 28.820 | 28.820 | 218,998 |
| 2024-04-10 | 28.650 | 29.330 | 28.270 | 28.500 | 28.500 | 363,172 |
| 2024-04-09 | 28.500 | 28.500 | 27.900 | 28.350 | 28.350 | 372,595 |
| 2024-04-08 | 29.020 | 29.020 | 28.000 | 28.280 | 28.280 | 414,837 |
| 2024-04-03 | 28.800 | 29.250 | 27.020 | 29.020 | 29.020 | 560,615 |
| 2024-04-02 | 28.980 | 28.990 | 26.530 | 27.580 | 27.580 | 847,568 |
| 2024-04-01 | 30.040 | 30.050 | 28.600 | 28.940 | 28.940 | 739,256 |
| 2024-03-29 | 29.510 | 30.090 | 29.510 | 30.030 | 30.030 | 290,305 |
| 2024-03-28 | 28.400 | 30.780 | 28.010 | 29.960 | 29.960 | 1,085,758 |
| 2024-03-27 | 27.330 | 32.000 | 27.330 | 28.370 | 28.370 | 2,061,568 |
| 2024-03-26 | 34.500 | 35.660 | 33.910 | 34.150 | 34.150 | 1,789,182 |
| 2024-03-25 | 33.620 | 35.100 | 33.300 | 34.260 | 34.260 | 1,395,044 |
| 2024-03-22 | 33.330 | 33.980 | 32.900 | 33.290 | 33.290 | 712,800 |
| 2024-03-21 | 33.050 | 34.210 | 33.050 | 33.580 | 33.580 | 818,445 |
| 2024-03-20 | 33.900 | 33.900 | 32.540 | 33.540 | 33.540 | 440,215 |
| 2024-03-19 | 33.000 | 33.900 | 32.080 | 33.550 | 33.550 | 840,420 |
| 2024-03-18 | 33.500 | 34.150 | 33.000 | 33.330 | 33.330 | 873,279 |
| 2024-03-15 | 33.000 | 33.800 | 32.430 | 33.450 | 33.450 | 720,485 |
| 2024-03-14 | 31.200 | 32.400 | 30.990 | 32.260 | 32.260 | 655,622 |
| 2024-03-13 | 29.900 | 31.690 | 29.000 | 31.410 | 31.410 | 1,369,315 |
| 2024-03-12 | 30.500 | 31.300 | 30.010 | 30.170 | 30.170 | 686,677 |
| 2024-03-11 | 29.120 | 30.890 | 28.710 | 30.360 | 30.360 | 940,891 |
| 2024-03-08 | 27.200 | 29.920 | 27.040 | 29.000 | 29.000 | 1,483,585 |
| 2024-03-07 | 27.260 | 27.390 | 26.880 | 27.160 | 27.160 | 216,327 |
| 2024-03-06 | 26.800 | 27.500 | 26.690 | 27.270 | 27.270 | 333,872 |
| 2024-03-05 | 27.150 | 27.170 | 25.880 | 27.070 | 27.070 | 281,808 |
| 2024-03-04 | 26.770 | 27.240 | 26.360 | 27.150 | 27.150 | 253,376 |
| 2024-03-01 | 27.020 | 27.110 | 26.530 | 26.760 | 26.760 | 245,241 |
| 2024-02-29 | 25.630 | 26.950 | 25.210 | 26.950 | 26.950 | 479,877 |
| 2024-02-28 | 27.450 | 27.700 | 25.490 | 25.630 | 25.630 | 509,732 |
| 2024-02-27 | 26.990 | 27.190 | 26.600 | 27.160 | 27.160 | 390,425 |
| 2024-02-26 | 26.260 | 26.880 | 26.000 | 26.800 | 26.800 | 298,442 |
| 2024-02-23 | 25.670 | 26.190 | 25.660 | 26.070 | 26.070 | 301,750 |
| 2024-02-22 | 26.260 | 26.260 | 24.800 | 25.650 | 25.650 | 484,535 |
| 2024-02-21 | 26.700 | 26.700 | 25.750 | 26.270 | 26.270 | 450,879 |
| 2024-02-20 | 26.800 | 26.800 | 26.100 | 26.700 | 26.700 | 128,725 |
| 2024-02-19 | 27.760 | 27.760 | 26.350 | 26.800 | 26.800 | 506,111 |
| 2024-02-08 | 27.500 | 27.790 | 26.610 | 27.790 | 27.790 | 1,179,468 |
| 2024-02-07 | 27.180 | 28.320 | 27.020 | 27.650 | 27.650 | 1,425,183 |
| 2024-02-06 | 27.300 | 27.300 | 25.680 | 27.170 | 27.170 | 1,192,399 |
| 2024-02-05 | 25.740 | 27.880 | 24.090 | 27.160 | 27.160 | 1,136,014 |
| 2024-02-02 | 25.200 | 25.760 | 24.720 | 25.660 | 25.660 | 502,430 |
| 2024-02-01 | 24.650 | 25.300 | 24.630 | 25.280 | 25.280 | 402,599 |
| 2024-01-31 | 24.970 | 25.100 | 24.000 | 25.100 | 25.100 | 780,674 |
| 2024-01-30 | 25.510 | 25.790 | 25.020 | 25.060 | 25.060 | 397,669 |
| 2024-01-29 | 26.360 | 26.580 | 25.500 | 25.870 | 25.870 | 233,499 |
| 2024-01-26 | 27.680 | 27.690 | 26.230 | 26.230 | 26.230 | 905,006 |
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.