HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.650	32.000	28.940	29.000	29.000	4,898,711
2026-07-21	27.460	32.870	25.790	30.220	30.220	7,327,770
2026-07-20	27.460	27.460	27.460	27.460	27.460	2,025,257
2026-07-17	37.680	38.810	34.000	34.330	34.330	2,406,832
2026-07-16	37.410	39.530	37.210	38.050	38.050	1,188,040
2026-07-15	37.740	39.330	37.210	38.100	38.100	1,636,267
2026-07-14	37.600	38.630	36.330	37.940	37.940	1,434,636
2026-07-13	39.160	40.350	37.760	38.050	38.050	1,732,924
2026-07-10	39.530	41.850	39.070	40.710	40.710	2,026,933
2026-07-09	39.000	40.290	37.700	40.040	40.040	2,289,671
2026-07-08	38.380	38.890	37.440	38.260	38.260	2,273,372
2026-07-07	41.980	41.980	37.750	37.800	37.800	3,375,804
2026-07-06	42.540	44.500	41.850	42.020	42.020	1,969,029
2026-07-03	44.980	45.090	42.800	42.800	42.800	2,194,234
2026-07-02	45.200	48.880	44.410	45.000	45.000	3,290,068
2026-07-01	45.330	46.910	44.700	44.950	44.950	1,900,340
2026-06-30	43.000	45.690	42.690	45.330	45.330	2,213,708
2026-06-29	44.060	45.150	41.900	42.920	42.920	2,473,998
2026-06-26	46.010	46.710	44.200	44.820	44.820	2,829,632
2026-06-25	47.730	47.730	45.570	46.510	46.510	2,535,815
2026-06-24	46.600	48.700	44.880	47.670	47.670	2,654,794
2026-06-23	50.160	50.410	47.390	47.800	47.800	2,017,488
2026-06-22	51.990	52.180	47.510	49.180	49.180	4,265,107
2026-06-18	49.800	53.470	49.000	52.060	52.060	2,765,906
2026-06-17	50.730	51.080	49.210	49.970	49.970	2,682,679
2026-06-16	51.630	52.790	50.000	51.090	51.090	2,856,357
2026-06-15	50.770	53.940	50.500	51.730	51.730	2,785,106
2026-06-12	52.410	55.770	50.660	50.770	50.770	3,656,678
2026-06-11	55.040	56.000	51.800	51.900	51.900	4,016,920
2026-06-10	54.000	57.470	53.970	54.660	54.660	7,662,466
2026-06-09	44.960	52.870	44.560	52.870	52.870	5,797,129
2026-06-08	46.500	47.840	43.200	44.060	44.060	3,560,967
2026-06-05	49.810	49.990	47.700	48.200	48.200	1,944,031
2026-06-04	51.950	52.460	49.220	49.810	49.810	2,859,596
2026-06-03	52.300	53.630	51.000	52.700	52.700	2,319,632
2026-06-02	55.000	55.540	50.840	52.310	52.310	2,416,269
2026-06-01	52.280	56.600	51.120	55.720	55.720	4,071,980
2026-05-29	56.800	57.090	51.250	51.710	51.710	3,395,847
2026-05-28	58.550	58.830	54.520	56.860	56.860	3,777,618
2026-05-27	63.200	63.880	57.930	58.250	58.250	4,183,273
2026-05-26	60.500	64.660	59.810	63.260	63.260	5,086,500
2026-05-25	58.720	60.950	57.800	60.460	60.460	3,476,760
2026-05-22	57.660	59.970	56.770	58.690	58.690	3,224,278
2026-05-21	60.230	62.210	57.160	57.660	57.660	4,359,866
2026-05-20	57.340	60.780	56.800	60.630	60.630	4,303,794
2026-05-19	59.260	59.990	57.370	57.910	57.910	4,869,486
2026-05-18	58.000	60.100	55.510	58.770	58.770	5,002,973
2026-05-15	55.290	60.570	54.190	58.820	58.820	8,263,492
2026-05-14	49.500	56.410	48.300	55.260	55.260	8,966,868
2026-05-13	47.160	49.670	46.880	49.060	49.060	1,881,582
2026-05-12	49.000	49.180	47.220	47.630	47.630	2,251,127
2026-05-11	50.080	50.870	48.910	49.060	49.060	2,838,409
2026-05-08	49.800	50.870	48.810	49.800	49.800	2,297,368
2026-05-07	48.080	50.460	47.980	49.650	49.650	2,608,317
2026-05-06	47.320	48.750	47.300	48.090	48.090	1,773,474
2026-04-30	47.210	47.330	46.200	46.630	46.630	1,286,987
2026-04-29	46.600	48.260	46.300	47.470	47.470	1,440,462
2026-04-28	47.570	48.850	46.600	46.600	46.600	1,889,226
2026-04-27	49.980	49.980	47.200	48.000	48.000	2,725,680
2026-04-24	48.500	50.230	48.000	49.500	49.500	2,059,906

← NewerPage 2 of 21 · 1,218 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.