HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 31.200 | 31.850 | 31.200 | 31.800 | 31.800 | 149,980 |
| 2021-11-08 | 31.610 | 31.890 | 31.390 | 31.550 | 31.550 | 195,471 |
| 2021-11-05 | 31.710 | 31.820 | 31.380 | 31.760 | 31.760 | 219,496 |
| 2021-11-04 | 31.230 | 31.860 | 31.230 | 31.560 | 31.560 | 214,702 |
| 2021-11-03 | 31.960 | 31.980 | 31.060 | 31.270 | 31.270 | 170,430 |
| 2021-11-02 | 31.040 | 32.440 | 31.040 | 31.400 | 31.400 | 218,624 |
| 2021-11-01 | 30.650 | 31.770 | 30.630 | 31.310 | 31.310 | 222,505 |
| 2021-10-29 | 30.400 | 31.510 | 30.400 | 31.200 | 31.200 | 130,965 |
| 2021-10-28 | 31.390 | 31.730 | 30.100 | 30.700 | 30.700 | 174,615 |
| 2021-10-27 | 32.200 | 32.200 | 31.270 | 31.400 | 31.400 | 262,528 |
| 2021-10-26 | 32.190 | 32.310 | 32.010 | 32.280 | 32.280 | 82,210 |
| 2021-10-25 | 32.070 | 32.200 | 31.910 | 32.130 | 32.130 | 241,623 |
← NewerPage 21 of 21 · 1,212 trading days
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.