HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.590	21.700	21.150	21.260	21.260	934,722
2022-11-03	20.980	21.590	20.770	21.400	21.400	1,262,588
2022-11-02	20.800	21.350	20.800	21.100	21.100	959,342
2022-11-01	20.960	21.150	20.550	20.890	20.890	1,035,359
2022-10-31	19.660	21.280	19.660	20.720	20.720	1,604,444
2022-10-28	20.680	20.750	19.500	19.660	19.660	815,284
2022-10-27	19.980	20.940	19.980	20.510	20.510	1,307,293
2022-10-26	18.980	20.080	18.940	19.840	19.840	686,467
2022-10-25	19.590	19.660	18.650	18.860	18.860	700,387
2022-10-24	20.090	20.300	19.220	19.300	19.300	926,177
2022-10-21	20.270	20.300	19.860	19.960	19.960	581,983
2022-10-20	20.300	20.430	19.910	20.150	20.150	547,522
2022-10-19	20.160	20.380	19.820	20.180	20.180	519,853
2022-10-18	20.400	20.750	20.020	20.230	20.230	455,167
2022-10-17	19.850	20.490	19.850	20.380	20.380	805,150
2022-10-14	20.000	20.150	19.800	19.860	19.860	719,824
2022-10-13	18.880	20.080	18.740	20.000	20.000	948,409
2022-10-12	18.340	18.920	18.020	18.920	18.920	426,485
2022-10-11	18.300	18.600	17.890	18.380	18.380	439,956
2022-10-10	18.790	18.900	18.220	18.600	18.600	537,644
2022-09-30	18.700	19.090	18.600	18.800	18.800	349,777
2022-09-29	19.200	19.280	18.640	18.800	18.800	418,889
2022-09-28	19.410	19.690	18.940	18.950	18.950	348,290
2022-09-27	18.910	19.590	18.740	19.500	19.500	398,247
2022-09-26	19.600	19.600	18.760	18.760	18.760	376,347
2022-09-23	20.530	20.700	19.530	19.550	19.550	539,614
2022-09-22	20.430	20.850	20.370	20.660	20.660	372,610
2022-09-21	19.880	20.660	19.390	20.580	20.580	445,782
2022-09-20	19.520	20.110	19.310	19.940	19.940	335,472
2022-09-19	20.090	20.090	19.290	19.370	19.370	546,428
2022-09-16	20.470	20.720	20.070	20.090	20.090	400,732
2022-09-15	21.040	21.170	20.310	20.460	20.460	391,106
2022-09-14	20.880	20.990	20.620	20.920	20.920	223,633
2022-09-13	20.850	21.380	20.740	20.990	20.990	457,847
2022-09-09	21.010	21.210	20.620	20.740	20.740	488,073
2022-09-08	21.210	21.280	20.810	21.100	21.100	330,016
2022-09-07	21.260	21.500	21.060	21.190	21.190	329,195
2022-09-06	21.230	21.340	20.900	21.230	21.230	343,160
2022-09-05	21.250	21.370	20.880	21.160	21.160	559,182
2022-09-02	20.600	21.160	20.390	21.120	21.120	567,136
2022-09-01	20.550	20.870	20.290	20.420	20.420	417,201
2022-08-31	21.170	21.230	20.380	20.560	20.560	578,342
2022-08-30	21.250	21.450	20.700	21.170	21.170	540,669
2022-08-29	20.320	21.110	19.710	21.070	21.070	628,979
2022-08-26	20.770	21.570	20.420	20.530	20.530	646,447
2022-08-25	21.060	21.150	20.580	20.750	20.750	491,210
2022-08-24	21.860	21.860	20.910	21.060	21.060	478,981
2022-08-23	21.950	21.950	21.490	21.690	21.690	244,696
2022-08-22	22.070	22.270	21.680	21.790	21.790	366,323
2022-08-19	23.160	23.440	22.080	22.090	22.090	714,149
2022-08-18	22.900	23.070	22.400	23.000	23.000	368,840
2022-08-17	22.730	23.180	22.730	22.850	22.850	468,469
2022-08-16	23.500	23.500	22.870	23.040	23.040	430,677
2022-08-15	23.500	23.500	22.860	23.280	23.280	399,730
2022-08-12	23.510	23.910	23.230	23.230	23.230	414,249
2022-08-11	23.630	24.100	23.420	23.680	23.680	773,336
2022-08-10	23.330	23.790	23.300	23.550	23.550	574,491
2022-08-09	23.600	23.600	23.100	23.490	23.490	409,766
2022-08-08	23.080	23.460	22.880	23.400	23.400	994,072
2022-08-05	22.300	23.080	22.120	23.080	23.080	716,582

← NewerPage 17 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.