HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.020	27.990	26.020	27.700	27.700	626,993
2024-01-24	25.680	26.300	25.270	26.280	26.280	444,550
2024-01-23	25.050	25.790	24.800	25.700	25.700	316,304
2024-01-22	25.030	25.880	24.730	25.250	25.250	470,977
2024-01-19	25.330	25.790	24.900	25.290	25.290	500,963
2024-01-18	25.450	25.750	23.770	25.230	25.230	545,405
2024-01-17	26.000	26.490	25.090	25.530	25.530	516,368
2024-01-16	26.160	26.500	25.750	26.280	26.280	342,863
2024-01-15	24.680	26.500	24.680	26.160	26.160	220,374
2024-01-12	24.900	25.240	24.800	25.200	25.200	290,516
2024-01-11	24.820	25.500	24.820	25.180	25.180	161,353
2024-01-10	25.260	25.400	24.700	25.200	25.200	138,335
2024-01-09	25.000	25.350	24.680	25.270	25.270	202,033
2024-01-08	25.050	25.590	24.900	25.200	25.200	97,183
2024-01-05	25.800	26.080	25.070	25.490	25.490	315,919
2024-01-04	26.100	26.270	25.600	25.950	25.950	162,413
2024-01-03	26.500	26.850	25.880	26.250	26.250	183,511
2024-01-02	27.470	27.470	26.250	26.390	26.390	225,341
2023-12-29	24.060	27.300	24.060	26.900	26.900	705,657
2023-12-28	23.300	24.060	23.070	24.060	24.060	323,295
2023-12-27	24.400	24.400	22.230	23.270	23.270	478,234
2023-12-26	24.530	25.200	24.210	24.490	24.490	111,999
2023-12-25	25.020	25.230	24.810	25.170	25.170	126,280
2023-12-22	24.770	25.480	24.770	25.220	25.220	129,027
2023-12-21	25.200	25.330	24.660	25.150	25.150	273,172
2023-12-20	25.480	25.480	24.620	25.000	25.000	186,864
2023-12-19	24.440	25.320	23.740	25.060	25.060	267,732
2023-12-18	25.090	25.740	24.080	24.440	24.440	395,046
2023-12-15	25.170	26.170	25.170	25.600	25.600	169,163
2023-12-14	25.870	26.390	25.490	25.980	25.980	176,710
2023-12-13	26.480	26.600	25.860	26.290	26.290	175,466
2023-12-12	25.790	26.990	24.830	26.280	26.280	796,637
2023-12-11	27.880	27.880	25.500	25.710	25.710	1,113,284
2023-12-08	29.690	29.690	26.850	27.870	27.870	1,042,480
2023-12-07	28.500	28.890	28.000	28.470	28.470	224,046
2023-12-06	28.700	29.360	28.400	28.790	28.790	215,083
2023-12-05	28.800	29.060	28.570	28.750	28.750	196,895
2023-12-04	29.550	29.700	28.800	29.070	29.070	331,806
2023-12-01	29.920	29.970	29.150	29.550	29.550	457,246
2023-11-30	28.800	30.080	28.800	29.900	29.900	914,083
2023-11-29	27.470	28.770	27.000	28.580	28.580	813,633
2023-11-28	26.500	27.230	26.300	27.120	27.120	496,172
2023-11-27	27.150	27.150	26.560	26.610	26.610	361,637
2023-11-24	26.560	27.290	26.540	27.140	27.140	337,834
2023-11-23	26.620	27.300	26.600	27.150	27.150	293,932
2023-11-22	27.360	27.540	27.030	27.270	27.270	226,179
2023-11-21	27.270	27.880	27.270	27.510	27.510	506,279
2023-11-20	27.000	27.590	26.440	27.300	27.300	446,834
2023-11-17	26.580	27.050	26.580	26.740	26.740	263,701
2023-11-16	26.790	27.160	26.540	26.740	26.740	189,161
2023-11-15	27.200	27.480	26.960	26.980	26.980	543,024
2023-11-14	27.040	27.490	26.840	27.200	27.200	474,048
2023-11-13	26.110	27.150	26.110	26.980	26.980	562,218
2023-11-10	25.830	26.210	25.830	26.050	26.050	184,178
2023-11-09	25.130	26.670	25.130	26.040	26.040	453,216
2023-11-08	24.680	25.980	24.260	25.550	25.550	598,731
2023-11-07	24.000	24.430	23.400	24.220	24.220	348,609
2023-11-06	22.210	24.780	22.210	24.040	24.040	379,643
2023-11-03	23.490	24.300	23.490	23.920	23.920	285,382
2023-11-02	24.200	24.540	23.720	24.180	24.180	249,983

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.