HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.400	22.860	21.910	22.150	22.150	446,987
2022-05-10	21.600	22.380	21.480	22.160	22.160	345,491
2022-05-09	22.060	22.790	21.620	21.960	21.960	278,361
2022-05-06	21.430	22.220	21.430	22.030	22.030	349,920
2022-05-05	21.500	22.410	21.500	22.020	22.020	424,906
2022-04-29	20.490	21.760	19.520	21.420	21.420	668,774
2022-04-28	19.840	20.790	19.650	19.960	19.960	626,801
2022-04-27	21.010	21.050	17.900	20.470	20.470	1,310,201
2022-04-26	22.880	23.480	22.220	22.260	22.260	276,033
2022-04-25	24.500	24.750	22.590	22.660	22.660	611,876
2022-04-22	25.290	25.790	24.820	24.880	24.880	238,098
2022-04-21	26.670	26.670	25.180	25.290	25.290	365,808
2022-04-20	26.300	26.880	26.010	26.420	26.420	283,078
2022-04-19	26.290	26.800	25.650	25.970	25.970	245,641
2022-04-18	26.830	26.830	25.580	26.300	26.300	302,556
2022-04-15	27.660	27.660	26.430	26.500	26.500	233,054
2022-04-14	27.580	27.670	27.100	27.420	27.420	213,212
2022-04-13	28.240	28.240	27.010	27.280	27.280	295,168
2022-04-12	27.000	28.040	26.860	27.930	27.930	354,462
2022-04-11	28.310	28.310	27.100	27.250	27.250	379,601
2022-04-08	29.460	29.750	28.500	28.600	28.600	300,368
2022-04-07	30.020	30.230	29.490	29.500	29.500	348,657
2022-04-06	29.880	30.390	29.650	30.360	30.360	304,973
2022-04-01	30.270	30.690	29.710	30.020	30.020	360,253
2022-03-31	29.980	30.800	29.620	30.220	30.220	325,288
2022-03-30	29.880	30.300	29.750	29.980	29.980	299,046
2022-03-29	30.580	30.590	29.710	30.090	30.090	270,287
2022-03-28	30.700	30.940	29.880	30.180	30.180	292,338
2022-03-25	30.990	31.290	30.460	30.700	30.700	261,115
2022-03-24	31.090	31.120	30.500	30.670	30.670	232,314
2022-03-23	31.340	31.440	30.880	31.390	31.390	172,075
2022-03-22	31.500	31.690	31.140	31.340	31.340	175,571
2022-03-21	30.590	31.990	30.590	31.830	31.830	468,565
2022-03-18	31.270	31.270	30.600	31.200	31.200	267,282
2022-03-17	31.160	31.590	30.660	30.820	30.820	480,646
2022-03-16	30.800	30.930	29.600	30.690	30.690	381,871
2022-03-15	31.330	31.470	29.910	30.220	30.220	547,010
2022-03-14	32.720	32.720	31.610	31.630	31.630	269,047
2022-03-11	32.500	32.930	31.760	32.720	32.720	350,124
2022-03-10	32.990	33.340	32.520	33.090	33.090	324,122
2022-03-09	33.110	33.800	31.400	32.380	32.380	467,848
2022-03-08	33.760	34.300	33.080	33.380	33.380	444,526
2022-03-07	34.050	34.500	33.800	33.940	33.940	299,346
2022-03-04	34.780	34.850	34.140	34.410	34.410	387,856
2022-03-03	35.500	35.800	34.490	34.520	34.520	389,043
2022-03-02	35.650	36.200	35.220	35.330	35.330	371,160
2022-03-01	34.770	36.230	34.260	35.750	35.750	726,840
2022-02-28	36.670	36.670	34.290	34.370	34.370	1,014,806
2022-02-25	36.100	37.330	36.100	36.700	36.700	813,372
2022-02-24	37.670	38.300	35.700	36.130	36.130	1,762,248
2022-02-23	41.000	42.000	38.140	38.400	38.400	2,206,818
2022-02-22	36.500	36.700	35.910	36.290	36.290	524,973
2022-02-21	35.410	37.080	35.310	36.640	36.640	558,236
2022-02-18	35.220	35.580	34.600	35.410	35.410	383,531
2022-02-17	34.250	35.820	33.850	35.210	35.210	586,066
2022-02-16	34.230	35.120	34.230	34.500	34.500	279,411
2022-02-15	34.330	34.750	34.010	34.140	34.140	343,669
2022-02-14	35.030	35.840	34.300	34.610	34.610	628,840
2022-02-11	36.030	36.400	35.350	35.610	35.610	431,415
2022-02-10	37.800	37.800	36.270	36.400	36.400	486,062

← NewerPage 19 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.