HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.730	22.190	21.520	22.000	22.000	358,942
2022-08-03	21.200	22.040	21.200	21.470	21.470	469,366
2022-08-02	22.330	22.330	20.700	21.120	21.120	510,004
2022-08-01	22.090	22.460	21.950	22.350	22.350	302,803
2022-07-29	22.700	22.700	22.150	22.220	22.220	421,065
2022-07-28	22.150	22.710	21.960	22.570	22.570	407,711
2022-07-27	21.800	22.200	21.580	22.100	22.100	459,665
2022-07-26	21.910	21.910	21.280	21.670	21.670	315,285
2022-07-25	21.530	22.020	21.530	21.840	21.840	216,172
2022-07-22	21.920	22.270	21.530	21.810	21.810	260,259
2022-07-21	21.630	22.230	21.630	22.090	22.090	331,057
2022-07-20	21.530	21.890	21.530	21.690	21.690	314,762
2022-07-19	20.910	21.690	20.870	21.630	21.630	390,394
2022-07-18	20.200	21.160	20.120	21.010	21.010	369,367
2022-07-15	21.300	21.300	20.300	20.330	20.330	306,425
2022-07-14	20.600	21.280	20.230	21.100	21.100	484,205
2022-07-13	20.200	20.730	20.150	20.600	20.600	186,303
2022-07-12	21.100	21.110	20.390	20.400	20.400	383,110
2022-07-11	21.420	21.500	20.800	21.120	21.120	358,337
2022-07-08	20.790	21.600	20.730	21.420	21.420	368,029
2022-07-07	21.400	21.400	20.870	20.990	20.990	367,369
2022-07-06	21.170	21.400	20.730	21.120	21.120	505,739
2022-07-05	21.660	21.680	20.800	21.050	21.050	467,492
2022-07-04	22.020	22.390	21.470	21.570	21.570	533,525
2022-07-01	22.280	22.540	22.050	22.130	22.130	379,456
2022-06-30	22.120	22.580	22.120	22.250	22.250	395,480
2022-06-29	22.970	23.280	22.200	22.220	22.220	473,985
2022-06-28	22.770	22.990	22.200	22.970	22.970	623,983
2022-06-27	22.750	22.870	22.450	22.770	22.770	416,366
2022-06-24	22.360	22.890	22.360	22.650	22.650	528,722
2022-06-23	22.220	22.590	21.750	22.360	22.360	859,830
2022-06-22	22.820	23.100	22.300	22.370	22.370	444,669
2022-06-21	22.920	23.220	22.500	22.820	22.820	362,438
2022-06-20	22.320	22.960	22.310	22.920	22.920	338,885
2022-06-17	22.870	22.970	22.220	22.640	22.640	495,794
2022-06-16	22.500	23.230	22.500	22.910	22.910	537,307
2022-06-15	22.690	23.150	22.510	22.780	22.780	492,673
2022-06-14	23.360	23.360	22.060	22.580	22.580	601,951
2022-06-13	22.050	23.930	21.940	23.280	23.280	1,466,793
2022-06-10	22.330	22.710	22.160	22.290	22.290	565,458
2022-06-09	23.080	23.300	22.110	22.160	22.160	600,030
2022-06-08	23.460	24.180	22.800	23.040	23.040	926,457
2022-06-07	26.000	26.000	23.130	23.300	23.300	1,479,082
2022-06-06	23.800	25.140	23.600	24.740	24.740	1,342,593
2022-06-02	21.610	23.550	21.430	23.370	23.370	1,493,238
2022-06-01	20.950	21.890	20.930	21.670	21.670	1,154,044
2022-05-31	20.250	21.390	19.860	21.100	21.100	588,772
2022-05-30	20.300	20.300	19.730	20.120	20.120	266,040
2022-05-27	20.380	20.590	19.910	20.070	20.070	334,081
2022-05-26	20.550	20.550	20.000	20.260	20.260	324,450
2022-05-25	20.100	20.820	20.060	20.410	20.410	512,699
2022-05-24	21.720	21.940	20.320	20.470	20.470	532,512
2022-05-23	21.520	21.890	21.340	21.730	21.730	637,330
2022-05-20	22.250	22.570	21.040	21.340	21.340	1,115,381
2022-05-19	22.230	22.580	21.890	22.030	22.030	497,379
2022-05-18	22.550	22.920	22.210	22.480	22.480	371,757
2022-05-17	22.010	22.680	22.010	22.120	22.120	395,740
2022-05-16	22.300	22.790	22.200	22.390	22.390	312,781
2022-05-13	22.180	22.560	21.900	22.080	22.080	274,761
2022-05-12	22.100	22.410	21.930	22.210	22.210	281,456

← NewerPage 18 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.