HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 65.270 | 66.500 | 64.660 | 64.860 | 64.860 | 2,417,155 |
| 2026-01-20 | 68.370 | 69.270 | 65.210 | 66.090 | 66.090 | 2,982,990 |
| 2026-01-19 | 69.010 | 72.500 | 67.600 | 68.370 | 68.370 | 3,707,207 |
| 2026-01-16 | 69.500 | 73.800 | 68.260 | 70.150 | 70.150 | 5,562,511 |
| 2026-01-15 | 72.000 | 74.990 | 69.990 | 70.640 | 70.640 | 5,328,299 |
| 2026-01-14 | 76.580 | 81.650 | 73.120 | 75.100 | 75.100 | 9,470,713 |
| 2026-01-13 | 82.660 | 83.660 | 73.120 | 74.820 | 74.820 | 7,220,269 |
| 2026-01-12 | 72.000 | 81.390 | 72.000 | 80.700 | 80.700 | 9,772,987 |
| 2026-01-09 | 62.180 | 72.100 | 62.180 | 71.960 | 71.960 | 8,282,190 |
| 2026-01-08 | 67.000 | 67.780 | 61.800 | 63.810 | 63.810 | 4,043,138 |
| 2026-01-07 | 62.800 | 65.200 | 60.880 | 64.410 | 64.410 | 2,971,833 |
| 2026-01-06 | 63.810 | 64.280 | 60.820 | 62.880 | 62.880 | 2,764,484 |
| 2026-01-05 | 61.400 | 65.000 | 59.000 | 63.580 | 63.580 | 3,243,457 |
| 2025-12-31 | 60.450 | 63.290 | 59.570 | 61.760 | 61.760 | 2,296,413 |
| 2025-12-30 | 61.210 | 62.260 | 60.220 | 60.480 | 60.480 | 1,778,821 |
| 2025-12-29 | 63.000 | 63.000 | 60.200 | 61.200 | 61.200 | 2,546,592 |
| 2025-12-26 | 64.350 | 65.560 | 63.010 | 64.660 | 64.660 | 2,091,260 |
| 2025-12-25 | 63.030 | 64.750 | 62.000 | 64.330 | 64.330 | 2,584,511 |
| 2025-12-24 | 63.000 | 63.200 | 62.100 | 62.860 | 62.860 | 907,592 |
| 2025-12-23 | 64.200 | 64.500 | 62.520 | 63.220 | 63.220 | 1,393,752 |
| 2025-12-22 | 63.380 | 65.080 | 63.230 | 64.170 | 64.170 | 1,141,988 |
| 2025-12-19 | 64.800 | 65.690 | 63.010 | 63.300 | 63.300 | 1,669,507 |
| 2025-12-18 | 65.650 | 66.500 | 64.360 | 64.920 | 64.920 | 926,751 |
| 2025-12-17 | 64.520 | 65.960 | 63.800 | 65.680 | 65.680 | 1,093,354 |
| 2025-12-16 | 68.010 | 69.140 | 65.100 | 65.210 | 65.210 | 1,781,051 |
| 2025-12-15 | 73.390 | 73.390 | 68.010 | 69.000 | 69.000 | 2,646,380 |
| 2025-12-12 | 69.610 | 73.410 | 68.890 | 73.410 | 73.410 | 2,682,451 |
| 2025-12-11 | 71.990 | 72.600 | 69.500 | 69.650 | 69.650 | 1,996,872 |
| 2025-12-10 | 75.010 | 75.010 | 71.240 | 71.540 | 71.540 | 2,318,207 |
| 2025-12-09 | 72.930 | 76.080 | 72.100 | 75.000 | 75.000 | 4,032,291 |
| 2025-12-08 | 64.080 | 71.500 | 64.000 | 70.950 | 70.950 | 5,224,839 |
| 2025-12-05 | 63.510 | 64.800 | 60.260 | 64.270 | 64.270 | 3,108,094 |
| 2025-12-04 | 68.880 | 73.600 | 65.800 | 66.180 | 66.180 | 5,093,843 |
| 2025-12-03 | 66.780 | 67.600 | 63.090 | 64.140 | 64.140 | 1,917,134 |
| 2025-12-02 | 63.500 | 67.700 | 63.500 | 67.360 | 67.360 | 2,966,292 |
| 2025-12-01 | 65.000 | 66.400 | 63.680 | 63.950 | 63.950 | 1,158,267 |
| 2025-11-28 | 65.980 | 67.000 | 64.200 | 64.400 | 64.400 | 1,176,403 |
| 2025-11-27 | 63.070 | 67.500 | 63.070 | 66.480 | 66.480 | 1,813,347 |
| 2025-11-26 | 66.100 | 67.320 | 63.000 | 63.700 | 63.700 | 2,327,729 |
| 2025-11-25 | 67.980 | 70.500 | 66.580 | 66.900 | 66.900 | 2,168,829 |
| 2025-11-24 | 65.200 | 69.000 | 62.110 | 68.120 | 68.120 | 2,089,248 |
| 2025-11-21 | 65.600 | 66.400 | 63.870 | 64.100 | 64.100 | 1,272,839 |
| 2025-11-20 | 67.800 | 69.110 | 66.420 | 66.590 | 66.590 | 989,399 |
| 2025-11-19 | 70.000 | 70.000 | 67.130 | 67.590 | 67.590 | 1,039,225 |
| 2025-11-18 | 68.850 | 70.500 | 67.000 | 68.530 | 68.530 | 1,532,000 |
| 2025-11-17 | 67.490 | 71.870 | 67.490 | 69.030 | 69.030 | 2,036,370 |
| 2025-11-14 | 76.730 | 76.970 | 70.800 | 70.900 | 70.900 | 3,415,052 |
| 2025-11-13 | 80.860 | 82.000 | 76.480 | 77.700 | 77.700 | 3,545,536 |
| 2025-11-12 | 77.580 | 80.600 | 76.280 | 79.010 | 79.010 | 2,773,255 |
| 2025-11-11 | 74.570 | 79.500 | 74.110 | 77.420 | 77.420 | 4,276,546 |
| 2025-11-10 | 72.600 | 75.490 | 71.110 | 74.100 | 74.100 | 2,494,783 |
| 2025-11-07 | 71.200 | 71.560 | 68.880 | 70.950 | 70.950 | 1,714,583 |
| 2025-11-06 | 72.070 | 73.910 | 70.500 | 71.340 | 71.340 | 1,694,530 |
| 2025-11-05 | 71.900 | 73.180 | 70.380 | 71.630 | 71.630 | 1,738,904 |
| 2025-11-04 | 76.000 | 76.320 | 72.350 | 73.880 | 73.880 | 2,241,478 |
| 2025-11-03 | 75.210 | 77.950 | 73.510 | 76.710 | 76.710 | 2,888,623 |
| 2025-10-31 | 69.800 | 76.560 | 69.510 | 74.490 | 74.490 | 3,439,132 |
| 2025-10-30 | 71.360 | 74.000 | 69.800 | 69.840 | 69.840 | 2,431,604 |
| 2025-10-29 | 70.510 | 71.500 | 69.360 | 71.360 | 71.360 | 1,412,980 |
| 2025-10-28 | 71.300 | 72.660 | 69.800 | 70.590 | 70.590 | 1,760,513 |
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.