HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.900	30.230	27.500	29.870	29.870	4,838,483
2023-02-03	27.150	28.190	27.000	28.000	28.000	2,430,955
2023-02-02	26.930	28.680	26.680	27.180	27.180	3,980,454
2023-02-01	25.510	27.450	25.130	27.120	27.120	4,487,833
2023-01-31	25.340	25.700	24.240	25.490	25.490	3,049,854
2023-01-30	23.800	26.680	23.800	25.560	25.560	4,074,169
2023-01-20	24.460	24.520	23.290	23.750	23.750	2,521,916
2023-01-19	22.190	24.670	22.030	24.250	24.250	4,260,709
2023-01-18	21.750	22.380	21.680	22.110	22.110	1,614,752
2023-01-17	22.180	22.430	21.650	21.700	21.700	1,645,888
2023-01-16	22.150	22.670	22.010	22.350	22.350	2,194,405
2023-01-13	22.990	22.990	21.990	22.090	22.090	1,345,894
2023-01-12	23.270	23.490	22.710	23.000	23.000	1,194,654
2023-01-11	24.340	24.340	23.080	23.270	23.270	1,645,141
2023-01-10	22.600	24.780	22.490	23.750	23.750	2,555,743
2023-01-09	23.000	23.090	22.410	22.590	22.590	1,134,776
2023-01-06	23.490	23.490	22.680	22.730	22.730	1,356,390
2023-01-05	23.810	24.050	23.280	23.370	23.370	1,693,199
2023-01-04	24.890	25.100	23.570	23.780	23.780	2,367,195
2023-01-03	23.240	24.950	23.230	24.690	24.690	2,413,953
2022-12-30	23.750	23.930	23.450	23.700	23.700	1,425,977
2022-12-29	23.280	24.140	23.030	23.720	23.720	1,899,876
2022-12-28	23.010	23.440	22.820	23.210	23.210	1,548,528
2022-12-27	22.240	23.490	21.970	23.110	23.110	2,018,640
2022-12-26	21.850	22.730	21.850	22.400	22.400	1,431,598
2022-12-23	20.860	22.480	20.700	22.150	22.150	1,597,760
2022-12-22	21.190	21.640	20.800	21.090	21.090	1,043,342
2022-12-21	21.400	22.090	21.050	21.150	21.150	1,431,961
2022-12-20	22.980	23.640	21.510	21.520	21.520	1,964,951
2022-12-19	22.930	23.300	22.100	22.150	22.150	1,685,278
2022-12-16	23.540	23.850	22.880	22.930	22.930	2,109,817
2022-12-15	22.000	24.440	21.650	23.700	23.700	3,052,036
2022-12-14	22.030	22.490	21.820	21.980	21.980	958,830
2022-12-13	22.100	22.380	21.800	21.910	21.910	1,224,631
2022-12-12	21.300	22.260	21.030	22.100	22.100	1,599,731
2022-12-09	22.270	22.300	21.260	21.390	21.390	1,335,850
2022-12-08	23.100	23.100	22.120	22.120	22.120	1,337,158
2022-12-07	22.940	23.360	22.520	23.050	23.050	1,541,532
2022-12-06	22.780	23.600	22.590	22.910	22.910	1,637,489
2022-12-05	22.260	23.100	21.950	22.890	22.890	2,272,670
2022-12-02	20.520	23.360	20.520	22.220	22.220	3,483,967
2022-12-01	20.220	20.770	20.220	20.620	20.620	1,005,478
2022-11-30	20.490	20.580	20.000	20.150	20.150	992,103
2022-11-29	20.090	20.660	19.950	20.500	20.500	1,220,230
2022-11-28	20.380	20.400	19.800	19.950	19.950	779,201
2022-11-25	20.940	20.950	20.390	20.410	20.410	804,707
2022-11-24	21.110	21.360	20.820	20.910	20.910	490,245
2022-11-23	21.650	21.650	20.580	21.090	21.090	818,927
2022-11-22	21.970	22.000	21.390	21.440	21.440	872,876
2022-11-21	22.010	22.230	21.430	21.870	21.870	938,964
2022-11-18	22.470	22.880	22.120	22.240	22.240	935,171
2022-11-17	21.860	22.450	21.730	22.440	22.440	1,475,377
2022-11-16	21.900	22.000	21.500	21.780	21.780	827,021
2022-11-15	21.210	21.950	21.110	21.890	21.890	960,963
2022-11-14	21.170	21.450	20.860	21.300	21.300	752,854
2022-11-11	21.490	21.690	20.930	21.010	21.010	1,005,128
2022-11-10	21.330	21.650	21.160	21.220	21.220	676,512
2022-11-09	21.410	21.780	21.100	21.420	21.420	721,990
2022-11-08	21.160	21.510	21.000	21.420	21.420	732,032
2022-11-07	21.220	21.490	21.080	21.280	21.280	678,129

← NewerPage 16 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.