HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	50.000	50.180	47.700	48.280	48.280	2,347,874
2026-04-22	50.330	50.470	49.600	50.000	50.000	1,287,429
2026-04-21	51.500	52.400	49.290	50.700	50.700	2,583,103
2026-04-20	52.500	52.550	51.170	51.580	51.580	1,805,481
2026-04-17	53.230	53.590	51.770	52.270	52.270	2,160,287
2026-04-16	48.150	54.750	48.150	53.660	53.660	4,986,500
2026-04-15	49.400	50.450	47.820	48.100	48.100	1,186,717
2026-04-14	48.500	51.000	48.500	49.670	49.670	1,121,745
2026-04-13	48.350	48.490	47.800	48.200	48.200	1,154,109
2026-04-10	49.060	49.880	48.530	48.870	48.870	883,224
2026-04-09	50.720	50.980	48.610	48.910	48.910	1,488,642
2026-04-08	48.820	51.330	48.820	51.170	51.170	1,520,181
2026-04-07	48.070	48.910	47.630	47.800	47.800	838,149
2026-04-03	51.060	51.500	48.500	48.500	48.500	1,077,782
2026-04-02	51.760	52.230	49.500	49.680	49.680	1,166,653
2026-04-01	52.500	53.180	51.850	52.340	52.340	796,409
2026-03-31	52.100	53.550	51.750	51.800	51.800	1,520,013
2026-03-30	51.930	53.310	51.200	52.100	52.100	982,530
2026-03-27	51.310	53.500	50.230	52.450	52.450	1,326,884
2026-03-26	51.880	53.180	50.880	51.200	51.200	1,495,320
2026-03-25	51.580	52.710	51.000	51.690	51.690	1,625,447
2026-03-24	49.110	50.960	48.990	50.760	50.760	1,717,318
2026-03-23	52.490	52.490	47.800	48.200	48.200	1,980,993
2026-03-20	53.700	54.650	52.800	53.100	53.100	1,770,314
2026-03-19	53.500	54.070	51.800	53.700	53.700	2,092,418
2026-03-18	52.650	54.380	52.180	54.130	54.130	1,617,246
2026-03-17	52.690	54.700	52.080	52.620	52.620	2,505,125
2026-03-16	51.980	52.630	51.400	52.400	52.400	1,616,074
2026-03-13	53.240	53.500	51.800	51.860	51.860	2,486,445
2026-03-12	50.810	55.450	50.750	53.710	53.710	4,731,782
2026-03-11	52.220	52.970	50.690	50.900	50.900	2,281,051
2026-03-10	52.000	52.790	51.290	52.200	52.200	1,887,880
2026-03-09	49.300	51.630	49.000	51.170	51.170	2,294,171
2026-03-06	50.200	52.980	50.100	51.900	51.900	2,645,994
2026-03-05	51.020	51.190	49.960	50.470	50.470	1,832,828
2026-03-04	49.520	50.560	48.080	49.520	49.520	2,416,160
2026-03-03	52.560	53.500	49.000	49.700	49.700	2,604,590
2026-03-02	56.000	56.000	51.900	52.560	52.560	4,117,096
2026-02-27	56.860	57.380	56.060	56.890	56.890	1,842,844
2026-02-26	59.200	59.900	56.500	56.870	56.870	2,968,095
2026-02-25	60.470	60.470	59.400	59.720	59.720	1,319,574
2026-02-24	62.450	62.490	59.510	59.800	59.800	2,161,671
2026-02-13	62.170	63.160	61.070	62.450	62.450	1,656,918
2026-02-12	59.830	62.800	59.830	62.200	62.200	2,177,467
2026-02-11	63.100	63.220	60.000	60.140	60.140	2,228,213
2026-02-10	63.890	63.890	62.300	62.920	62.920	2,124,556
2026-02-09	59.500	64.500	59.500	63.500	63.500	3,356,143
2026-02-06	59.120	59.980	58.310	58.820	58.820	1,147,248
2026-02-05	59.980	60.430	59.080	59.570	59.570	1,039,788
2026-02-04	61.800	62.500	59.550	60.150	60.150	2,434,634
2026-02-03	61.630	62.300	60.740	61.580	61.580	1,600,111
2026-02-02	61.500	63.150	60.600	61.280	61.280	1,692,754
2026-01-30	62.280	63.570	61.440	61.760	61.760	2,579,985
2026-01-29	62.020	66.500	60.820	63.160	63.160	3,477,238
2026-01-28	63.550	64.710	61.890	62.010	62.010	2,293,931
2026-01-27	62.890	63.970	62.100	63.570	63.570	1,954,930
2026-01-26	64.440	64.900	61.750	63.480	63.480	3,350,451
2026-01-23	65.220	66.680	63.290	64.560	64.560	3,281,827
2026-01-22	64.960	65.830	63.030	65.220	65.220	2,981,706
2026-01-21	65.270	66.500	64.660	64.860	64.860	2,417,155

← NewerPage 3 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.