HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 73.000 | 73.500 | 69.000 | 70.630 | 70.630 | 3,027,952 |
| 2025-10-24 | 73.810 | 76.240 | 72.500 | 73.000 | 73.000 | 1,942,350 |
| 2025-10-23 | 77.880 | 78.880 | 73.350 | 73.950 | 73.950 | 2,131,077 |
| 2025-10-22 | 74.450 | 77.490 | 73.710 | 76.580 | 76.580 | 3,068,707 |
| 2025-10-21 | 71.000 | 75.440 | 71.000 | 75.200 | 75.200 | 3,791,063 |
| 2025-10-20 | 71.900 | 78.700 | 71.000 | 72.340 | 72.340 | 6,226,422 |
| 2025-10-17 | 66.880 | 69.200 | 66.610 | 66.780 | 66.780 | 2,388,436 |
| 2025-10-16 | 68.000 | 69.330 | 65.000 | 66.950 | 66.950 | 3,156,041 |
| 2025-10-15 | 68.000 | 69.800 | 66.520 | 69.300 | 69.300 | 2,146,174 |
| 2025-10-14 | 68.970 | 71.300 | 66.150 | 67.700 | 67.700 | 2,631,852 |
| 2025-10-13 | 67.000 | 71.270 | 66.000 | 69.230 | 69.230 | 2,044,407 |
| 2025-10-10 | 72.580 | 74.630 | 69.760 | 71.000 | 71.000 | 2,960,609 |
| 2025-10-09 | 77.000 | 77.120 | 72.000 | 74.280 | 74.280 | 4,038,288 |
| 2025-09-30 | 78.990 | 82.150 | 76.340 | 77.350 | 77.350 | 2,540,098 |
| 2025-09-29 | 75.980 | 80.390 | 74.380 | 79.130 | 79.130 | 3,106,953 |
| 2025-09-26 | 83.180 | 83.200 | 75.000 | 76.000 | 76.000 | 5,032,262 |
| 2025-09-25 | 86.090 | 89.990 | 84.750 | 85.060 | 85.060 | 3,632,714 |
| 2025-09-24 | 83.550 | 89.490 | 81.660 | 86.800 | 86.800 | 3,663,179 |
| 2025-09-23 | 82.060 | 85.000 | 79.050 | 83.800 | 83.800 | 2,943,519 |
| 2025-09-22 | 78.410 | 81.050 | 78.130 | 80.420 | 80.420 | 2,093,695 |
| 2025-09-19 | 79.100 | 81.790 | 77.110 | 78.690 | 78.690 | 2,179,525 |
| 2025-09-18 | 83.000 | 83.100 | 77.770 | 79.030 | 79.030 | 4,756,024 |
| 2025-09-17 | 83.100 | 86.000 | 80.520 | 83.030 | 83.030 | 3,468,300 |
| 2025-09-16 | 84.660 | 84.660 | 81.600 | 83.850 | 83.850 | 2,210,523 |
| 2025-09-15 | 77.500 | 85.380 | 76.980 | 83.780 | 83.780 | 5,634,047 |
| 2025-09-12 | 77.010 | 80.500 | 75.300 | 78.300 | 78.300 | 2,961,158 |
| 2025-09-11 | 76.180 | 77.440 | 74.580 | 76.260 | 76.260 | 2,953,970 |
| 2025-09-10 | 72.000 | 79.830 | 72.000 | 77.000 | 77.000 | 4,382,958 |
| 2025-09-09 | 69.500 | 73.500 | 69.290 | 72.090 | 72.090 | 2,799,378 |
| 2025-09-08 | 66.000 | 71.500 | 65.550 | 70.900 | 70.900 | 3,315,592 |
| 2025-09-05 | 65.570 | 66.840 | 63.850 | 66.750 | 66.750 | 2,351,955 |
| 2025-09-04 | 67.490 | 69.050 | 63.720 | 65.420 | 65.420 | 2,462,511 |
| 2025-09-03 | 69.110 | 69.110 | 66.660 | 66.890 | 66.890 | 2,117,952 |
| 2025-09-02 | 75.000 | 75.000 | 66.660 | 69.400 | 69.400 | 4,473,706 |
| 2025-09-01 | 73.310 | 76.540 | 72.020 | 75.250 | 75.250 | 3,405,996 |
| 2025-08-29 | 71.990 | 75.930 | 71.680 | 73.520 | 73.520 | 2,850,455 |
| 2025-08-28 | 71.800 | 74.990 | 69.480 | 73.290 | 73.290 | 4,414,415 |
| 2025-08-27 | 81.000 | 81.980 | 70.360 | 73.300 | 73.300 | 7,551,799 |
| 2025-08-26 | 78.100 | 84.390 | 75.880 | 76.600 | 76.600 | 5,593,990 |
| 2025-08-25 | 76.000 | 82.130 | 73.980 | 79.890 | 79.890 | 6,423,594 |
| 2025-08-22 | 73.000 | 78.280 | 72.100 | 75.000 | 75.000 | 6,334,109 |
| 2025-08-21 | 72.500 | 74.960 | 71.550 | 72.500 | 72.500 | 4,225,672 |
| 2025-08-20 | 72.000 | 73.790 | 70.320 | 72.810 | 72.810 | 5,151,384 |
| 2025-08-19 | 74.800 | 77.680 | 72.980 | 74.450 | 74.450 | 5,443,043 |
| 2025-08-18 | 76.700 | 78.800 | 74.170 | 75.020 | 75.020 | 6,823,559 |
| 2025-08-15 | 78.140 | 79.530 | 75.180 | 77.190 | 77.190 | 5,012,670 |
| 2025-08-14 | 84.600 | 85.000 | 77.000 | 77.870 | 77.870 | 6,319,394 |
| 2025-08-13 | 84.110 | 86.630 | 82.950 | 84.560 | 84.560 | 3,142,797 |
| 2025-08-12 | 84.010 | 89.800 | 84.000 | 85.980 | 85.980 | 3,265,590 |
| 2025-08-11 | 83.000 | 86.020 | 81.000 | 85.430 | 85.430 | 3,490,971 |
| 2025-08-08 | 85.250 | 87.000 | 79.500 | 86.300 | 86.300 | 5,795,973 |
| 2025-08-07 | 89.000 | 90.590 | 84.880 | 87.130 | 87.130 | 4,733,443 |
| 2025-08-06 | 77.100 | 89.500 | 77.100 | 89.300 | 89.300 | 7,203,865 |
| 2025-08-05 | 76.430 | 80.490 | 75.800 | 76.750 | 76.750 | 4,318,268 |
| 2025-08-04 | 76.990 | 81.500 | 75.000 | 78.750 | 78.750 | 5,147,266 |
| 2025-08-01 | 75.000 | 77.600 | 70.000 | 77.100 | 77.100 | 5,395,597 |
| 2025-07-31 | 68.700 | 71.870 | 67.100 | 71.180 | 71.180 | 4,948,521 |
| 2025-07-30 | 66.100 | 71.000 | 66.100 | 67.880 | 67.880 | 4,842,563 |
| 2025-07-29 | 66.970 | 69.200 | 65.450 | 66.600 | 66.600 | 2,920,827 |
| 2025-07-28 | 67.000 | 70.300 | 62.880 | 67.880 | 67.880 | 4,245,480 |
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.