HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.010	18.200	17.960	18.140	18.140	392,118
2023-07-31	18.020	18.240	17.910	18.240	18.240	495,547
2023-07-28	17.820	18.140	17.720	18.120	18.120	449,735
2023-07-27	17.800	17.950	17.690	17.910	17.910	230,598
2023-07-26	17.920	17.930	17.620	17.840	17.840	144,059
2023-07-25	17.850	17.970	17.630	17.950	17.950	258,594
2023-07-24	17.660	17.850	17.310	17.750	17.750	233,060
2023-07-21	18.730	18.730	17.640	17.660	17.660	426,273
2023-07-20	17.770	17.850	17.600	17.790	17.790	217,371
2023-07-19	17.850	17.880	17.700	17.770	17.770	432,028
2023-07-18	18.150	18.150	17.700	17.840	17.840	207,505
2023-07-17	17.920	18.110	17.800	18.110	18.110	450,965
2023-07-14	17.670	17.980	17.670	17.950	17.950	235,909
2023-07-13	17.810	17.940	17.620	17.810	17.810	134,588
2023-07-12	18.000	18.000	17.640	17.800	17.800	267,473
2023-07-11	17.650	17.800	17.550	17.790	17.790	149,255
2023-07-10	18.130	18.130	17.600	17.680	17.680	448,042
2023-07-07	18.580	18.580	18.140	18.160	18.160	607,177
2023-07-06	18.100	19.090	17.870	18.450	18.450	1,193,623
2023-07-05	18.150	18.450	18.060	18.200	18.200	425,488
2023-07-04	17.750	18.160	17.700	18.130	18.130	305,024
2023-07-03	17.310	17.820	17.030	17.780	17.780	556,033
2023-06-30	17.210	17.430	17.200	17.300	17.300	275,451
2023-06-29	17.230	17.530	17.230	17.300	17.300	268,742
2023-06-28	17.100	17.600	16.830	17.360	17.360	768,728
2023-06-27	16.690	17.240	16.680	17.230	17.230	250,297
2023-06-26	16.920	17.180	16.470	16.810	16.810	481,402
2023-06-21	16.820	17.030	16.500	16.870	16.870	374,813
2023-06-20	17.340	17.340	16.730	16.820	16.820	469,384
2023-06-19	17.680	17.800	17.310	17.340	17.340	420,991
2023-06-16	17.380	17.850	17.180	17.580	17.580	390,981
2023-06-15	17.630	17.640	16.840	17.400	17.400	748,152
2023-06-14	18.070	18.070	17.600	17.700	17.700	371,985
2023-06-13	18.300	18.330	17.820	18.050	18.050	907,028
2023-06-12	18.600	18.600	18.250	18.500	18.500	375,295
2023-06-09	17.930	18.460	17.930	18.460	18.460	315,602
2023-06-08	18.190	18.190	17.800	18.040	18.040	451,729
2023-06-07	17.920	18.380	17.870	18.230	18.230	519,307
2023-06-06	18.330	19.150	17.600	17.880	17.880	1,081,611
2023-06-05	18.650	19.420	18.340	18.650	18.650	583,814
2023-06-02	18.790	18.850	18.300	18.580	18.580	1,104,758
2023-06-01	18.340	18.660	18.120	18.530	18.530	657,234
2023-05-31	17.490	18.580	17.350	18.300	18.300	1,111,409
2023-05-30	17.270	17.560	16.110	17.560	17.560	918,169
2023-05-29	17.870	17.970	17.180	17.580	17.580	1,644,996
2023-05-26	18.410	18.930	17.810	18.080	18.080	1,502,965
2023-05-25	18.060	18.590	17.810	18.590	18.590	1,451,324
2023-05-24	17.640	18.640	17.640	18.230	18.230	1,567,789
2023-05-23	17.050	17.920	17.010	17.880	17.880	2,150,931
2023-05-22	15.960	17.350	15.570	17.300	17.300	2,242,736
2023-05-19	15.880	16.110	15.400	16.080	16.080	865,482
2023-05-18	15.940	16.490	15.840	15.970	15.970	1,070,748
2023-05-17	14.900	15.880	14.900	15.850	15.850	1,636,012
2023-05-16	15.170	15.480	14.940	14.980	14.980	1,970,703
2023-05-15	15.230	15.520	14.880	15.200	15.200	2,070,790
2023-05-12	15.440	15.500	14.870	15.040	15.040	2,770,905
2023-05-11	14.680	15.980	14.590	14.990	14.990	4,546,546
2023-05-10	14.200	14.700	14.100	14.560	14.560	3,893,850
2023-05-09	14.800	14.810	14.030	14.030	14.030	5,368,185
2023-05-08	15.960	16.370	14.500	14.950	14.950	12,565,575

← NewerPage 14 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.