HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.040	24.390	24.000	24.180	24.180	139,231
2023-10-31	23.840	24.480	23.840	24.300	24.300	292,123
2023-10-30	25.070	25.080	23.700	24.050	24.050	665,126
2023-10-27	24.900	26.010	24.900	25.480	25.480	488,081
2023-10-26	24.650	25.500	24.080	25.410	25.410	446,167
2023-10-25	23.800	24.690	23.560	24.650	24.650	499,778
2023-10-24	24.220	24.780	23.800	23.800	23.800	626,026
2023-10-23	23.450	25.250	23.450	24.210	24.210	584,665
2023-10-20	25.300	25.600	23.410	23.700	23.700	870,886
2023-10-19	26.100	26.100	25.150	25.290	25.290	418,308
2023-10-18	27.200	27.400	25.370	26.050	26.050	955,689
2023-10-17	26.160	27.700	25.800	27.200	27.200	1,026,272
2023-10-16	25.660	26.220	25.500	26.160	26.160	664,732
2023-10-13	24.980	26.630	24.660	25.610	25.610	1,074,812
2023-10-12	25.170	25.180	24.320	24.770	24.770	625,612
2023-10-11	25.120	25.250	24.250	25.070	25.070	1,119,953
2023-10-10	25.480	26.480	23.650	25.100	25.100	1,813,272
2023-10-09	22.600	25.280	21.980	25.180	25.180	1,989,081
2023-09-28	21.600	23.910	21.600	22.430	22.430	1,962,362
2023-09-27	19.650	22.450	19.300	22.100	22.100	2,651,271
2023-09-26	17.900	20.880	17.900	19.550	19.550	2,539,521
2023-09-25	17.710	17.940	17.410	17.940	17.940	673,948
2023-09-22	17.600	17.710	17.410	17.700	17.700	272,471
2023-09-21	17.550	17.700	17.470	17.620	17.620	291,840
2023-09-20	17.530	17.600	17.500	17.540	17.540	124,967
2023-09-19	17.510	17.630	17.470	17.590	17.590	182,955
2023-09-18	17.470	17.610	17.380	17.560	17.560	163,541
2023-09-15	17.600	17.620	17.230	17.460	17.460	122,726
2023-09-14	17.400	17.590	17.350	17.480	17.480	148,684
2023-09-13	17.600	17.600	17.330	17.500	17.500	254,115
2023-09-12	17.550	17.690	17.350	17.660	17.660	274,097
2023-09-11	18.000	18.060	17.300	17.660	17.660	786,838
2023-09-08	17.920	18.370	17.920	18.000	18.000	714,565
2023-09-07	18.310	18.350	17.950	17.990	17.990	241,117
2023-09-06	18.350	18.460	18.250	18.370	18.370	375,601
2023-09-05	18.050	18.370	17.950	18.350	18.350	301,506
2023-09-04	18.030	18.210	18.030	18.160	18.160	223,517
2023-09-01	18.250	18.340	17.920	18.230	18.230	206,259
2023-08-31	17.910	18.790	17.910	18.340	18.340	857,746
2023-08-30	17.260	18.200	17.130	18.020	18.020	456,110
2023-08-29	17.060	17.420	17.060	17.250	17.250	443,547
2023-08-28	17.880	17.880	16.980	17.230	17.230	224,747
2023-08-25	17.590	17.590	16.700	17.170	17.170	345,036
2023-08-24	17.400	17.800	16.220	17.600	17.600	465,034
2023-08-23	17.780	18.000	17.000	17.490	17.490	605,764
2023-08-22	17.690	17.800	17.290	17.780	17.780	228,742
2023-08-21	17.690	17.780	17.450	17.680	17.680	216,446
2023-08-18	17.490	17.720	17.470	17.660	17.660	221,014
2023-08-17	17.680	17.750	17.250	17.670	17.670	190,073
2023-08-16	17.800	17.900	17.410	17.650	17.650	276,449
2023-08-15	17.950	18.210	17.890	17.920	17.920	97,086
2023-08-14	18.190	18.200	17.850	18.180	18.180	244,484
2023-08-11	18.080	18.460	17.900	18.190	18.190	318,073
2023-08-10	18.000	18.390	18.000	18.290	18.290	184,528
2023-08-09	17.810	18.160	17.810	18.130	18.130	167,310
2023-08-08	18.090	18.140	17.950	18.100	18.100	170,623
2023-08-07	17.970	18.020	17.880	17.990	17.990	82,306
2023-08-04	17.910	18.030	17.870	17.970	17.970	296,206
2023-08-03	18.100	18.100	17.870	17.910	17.910	389,064
2023-08-02	18.130	18.210	17.720	18.180	18.180	579,944

← NewerPage 13 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.