HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.220	17.220	17.220	17.220	17.220	629,054
2023-05-04	21.530	21.530	21.530	21.530	21.530	0
2023-04-28	21.530	21.530	21.530	21.530	21.530	797,171
2023-04-27	26.890	27.390	26.550	26.910	26.910	1,283,230
2023-04-26	28.270	28.690	26.700	27.020	27.020	1,564,754
2023-04-25	28.820	28.820	27.200	28.050	28.050	1,830,996
2023-04-24	28.810	29.300	27.990	28.540	28.540	2,513,643
2023-04-21	31.860	32.100	28.670	28.790	28.790	2,886,346
2023-04-20	32.200	32.800	31.260	31.360	31.360	2,408,590
2023-04-19	31.770	33.320	31.770	32.200	32.200	1,711,650
2023-04-18	32.270	32.660	31.690	32.200	32.200	1,085,050
2023-04-17	34.110	34.110	31.720	32.190	32.190	2,524,081
2023-04-14	34.810	35.800	33.730	34.050	34.050	3,254,282
2023-04-13	34.330	36.280	33.500	35.700	35.700	4,414,778
2023-04-12	34.940	34.940	32.600	34.270	34.270	3,726,108
2023-04-11	32.640	34.180	31.180	34.000	34.000	4,386,333
2023-04-10	31.890	35.490	31.890	32.830	32.830	3,994,427
2023-04-07	32.120	33.240	31.490	32.790	32.790	2,117,747
2023-04-06	31.500	32.750	31.400	31.800	31.800	2,277,992
2023-04-04	34.010	34.240	31.620	32.280	32.280	3,668,495
2023-04-03	33.010	34.370	31.820	33.910	33.910	4,838,188
2023-03-31	35.000	35.100	31.990	33.100	33.100	5,009,066
2023-03-30	32.470	35.960	31.600	34.490	34.490	6,536,818
2023-03-29	32.020	33.500	31.300	32.590	32.590	2,479,053
2023-03-28	32.520	33.330	31.000	32.350	32.350	4,005,935
2023-03-27	31.710	33.800	31.200	32.850	32.850	3,922,205
2023-03-24	31.980	32.500	31.310	31.790	31.790	2,528,768
2023-03-23	32.600	33.300	31.590	32.300	32.300	3,037,829
2023-03-22	31.560	33.150	30.710	32.600	32.600	4,043,525
2023-03-21	29.740	31.860	29.130	31.160	31.160	3,627,888
2023-03-20	30.600	30.700	28.820	30.030	30.030	3,588,741
2023-03-17	27.700	30.480	27.640	30.120	30.120	3,880,541
2023-03-16	27.570	28.060	27.180	27.600	27.600	1,140,657
2023-03-15	28.380	28.600	27.740	27.920	27.920	1,181,475
2023-03-14	28.890	29.000	27.280	28.250	28.250	1,798,990
2023-03-13	28.450	29.280	27.740	29.180	29.180	2,644,197
2023-03-10	28.660	28.990	28.010	28.210	28.210	998,000
2023-03-09	29.270	29.400	28.000	28.710	28.710	1,590,727
2023-03-08	28.120	29.350	28.120	29.300	29.300	1,508,832
2023-03-07	28.600	29.530	28.250	28.270	28.270	1,766,575
2023-03-06	28.060	28.980	27.910	28.670	28.670	1,527,974
2023-03-03	28.490	28.960	27.870	28.160	28.160	1,436,500
2023-03-02	28.160	29.500	28.160	28.600	28.600	2,369,469
2023-03-01	27.270	28.340	26.710	28.120	28.120	2,229,467
2023-02-28	28.000	28.130	26.950	27.100	27.100	1,518,597
2023-02-27	27.970	28.190	27.300	27.420	27.420	1,437,651
2023-02-24	27.800	28.460	27.470	27.640	27.640	1,899,441
2023-02-23	28.240	28.420	27.650	28.140	28.140	1,749,133
2023-02-22	28.550	28.690	28.000	28.240	28.240	1,745,575
2023-02-21	28.820	29.920	28.210	28.740	28.740	2,174,691
2023-02-20	28.470	29.800	27.880	29.080	29.080	2,072,858
2023-02-17	30.000	30.800	28.380	28.470	28.470	2,954,129
2023-02-16	31.770	32.800	29.800	30.250	30.250	3,225,329
2023-02-15	30.300	32.320	30.300	31.690	31.690	4,477,536
2023-02-14	30.680	30.820	29.720	30.030	30.030	1,956,968
2023-02-13	31.370	31.470	29.500	30.680	30.680	3,843,294
2023-02-10	31.800	34.130	31.110	31.220	31.220	4,194,763
2023-02-09	31.180	32.440	30.030	32.060	32.060	4,867,326
2023-02-08	28.800	33.980	27.710	32.600	32.600	5,617,071
2023-02-07	30.000	30.300	28.550	29.390	29.390	3,208,993

← NewerPage 15 of 21 · 1,219 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.