HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.210	37.650	36.210	37.440	37.440	596,019
2022-02-08	36.080	36.390	35.230	36.210	36.210	440,166
2022-02-07	36.120	37.200	35.870	35.990	35.990	576,093
2022-01-28	37.770	38.190	36.050	36.120	36.120	802,457
2022-01-27	37.800	39.410	37.600	37.990	37.990	1,014,829
2022-01-26	37.690	38.500	36.860	37.440	37.440	729,377
2022-01-25	39.180	39.190	37.000	37.250	37.250	877,559
2022-01-24	38.800	40.090	38.210	38.810	38.810	799,796
2022-01-21	37.820	40.220	37.800	38.550	38.550	965,683
2022-01-20	39.190	39.300	37.870	37.870	37.870	923,178
2022-01-19	37.240	39.580	37.080	39.190	39.190	1,397,747
2022-01-18	43.000	43.000	38.000	38.230	38.230	2,379,594
2022-01-17	39.340	41.440	39.010	41.000	41.000	1,529,948
2022-01-14	38.280	39.200	38.280	38.570	38.570	597,124
2022-01-13	38.390	38.870	38.050	38.280	38.280	673,719
2022-01-12	37.000	38.470	37.000	38.300	38.300	1,282,532
2022-01-11	36.580	37.200	36.270	37.060	37.060	882,702
2022-01-10	36.880	37.540	35.870	36.890	36.890	527,635
2022-01-07	37.720	37.720	36.280	36.880	36.880	574,991
2022-01-06	36.800	37.810	36.510	37.550	37.550	495,851
2022-01-05	37.110	37.130	36.080	36.800	36.800	482,185
2022-01-04	37.490	38.220	36.600	37.010	37.010	571,819
2021-12-31	37.810	38.220	37.280	37.340	37.340	335,539
2021-12-30	37.240	38.130	37.240	37.540	37.540	353,192
2021-12-29	36.900	37.700	36.590	37.450	37.450	416,458
2021-12-28	37.750	37.750	36.530	36.650	36.650	372,062
2021-12-27	36.500	37.580	36.410	37.070	37.070	408,846
2021-12-24	38.200	38.490	35.990	36.520	36.520	1,250,829
2021-12-23	40.630	40.980	38.000	38.250	38.250	1,277,030
2021-12-22	40.250	41.100	39.690	40.870	40.870	743,801
2021-12-21	40.900	41.500	39.800	40.100	40.100	765,133
2021-12-20	38.670	40.590	38.380	40.570	40.570	1,114,807
2021-12-17	39.100	39.740	38.680	39.180	39.180	405,551
2021-12-16	39.820	40.670	38.810	39.000	39.000	847,348
2021-12-15	39.330	39.970	39.030	39.470	39.470	375,395
2021-12-14	39.980	40.000	38.950	39.510	39.510	507,868
2021-12-13	39.130	40.520	38.200	39.780	39.780	1,719,100
2021-12-10	39.120	40.200	38.030	39.380	39.380	1,107,092
2021-12-09	40.200	40.660	38.390	38.650	38.650	1,485,620
2021-12-08	40.450	40.700	39.540	40.280	40.280	920,936
2021-12-07	42.000	42.580	39.000	40.190	40.190	1,963,160
2021-12-06	41.500	42.480	41.300	42.000	42.000	1,475,108
2021-12-03	41.080	43.010	41.070	42.240	42.240	1,650,851
2021-12-02	41.120	43.730	41.120	41.450	41.450	2,396,663
2021-12-01	43.500	43.500	41.050	41.300	41.300	2,968,176
2021-11-30	37.980	43.990	37.980	43.450	43.450	4,996,494
2021-11-29	35.970	38.650	35.020	37.980	37.980	2,521,864
2021-11-26	34.960	36.340	34.500	35.900	35.900	1,246,872
2021-11-25	34.400	35.270	34.390	34.870	34.870	718,213
2021-11-24	34.230	34.850	34.000	34.460	34.460	599,702
2021-11-23	34.220	34.410	33.810	34.350	34.350	363,502
2021-11-22	33.900	34.490	33.550	34.230	34.230	463,219
2021-11-19	33.860	33.990	33.550	33.880	33.880	287,920
2021-11-18	33.830	34.240	33.520	33.870	33.870	541,421
2021-11-17	33.340	33.780	33.210	33.710	33.710	369,415
2021-11-16	33.630	33.740	33.040	33.350	33.350	358,841
2021-11-15	32.780	33.650	32.610	33.380	33.380	484,467
2021-11-12	33.780	33.870	32.290	32.690	32.690	446,476
2021-11-11	32.280	32.960	32.120	32.720	32.720	422,437
2021-11-10	31.770	32.130	31.610	32.000	32.000	223,447

← NewerPage 20 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.