HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	65.900	68.480	64.500	67.880	67.880	2,918,805
2025-07-24	66.910	69.020	65.410	65.800	65.800	4,299,921
2025-07-23	62.260	68.080	61.230	67.000	67.000	4,828,751
2025-07-22	57.800	62.790	56.510	62.020	62.020	8,065,459
2025-07-21	61.880	62.990	56.910	57.600	57.600	6,480,972
2025-07-18	62.000	65.900	60.700	61.450	61.450	4,602,042
2025-07-17	61.300	62.200	59.000	61.680	61.680	2,764,631
2025-07-16	58.940	62.000	58.200	59.800	59.800	4,587,305
2025-07-15	54.100	59.580	53.200	59.000	59.000	4,724,513
2025-07-14	51.500	54.700	50.790	54.220	54.220	3,506,012
2025-07-11	48.090	52.870	47.600	51.460	51.460	4,281,651
2025-07-10	49.570	51.140	48.050	48.080	48.080	2,941,026
2025-07-09	50.450	50.450	46.790	48.990	48.990	3,282,376
2025-07-08	49.980	51.000	49.510	49.950	49.950	1,707,105
2025-07-07	48.000	50.500	47.090	50.000	50.000	3,035,392
2025-07-04	46.430	47.800	45.330	47.680	47.680	2,210,541
2025-07-03	47.050	48.900	45.610	46.440	46.440	3,239,551
2025-07-02	44.590	47.400	44.100	47.000	47.000	3,640,761
2025-07-01	43.720	45.600	43.680	44.590	44.590	2,772,581
2025-06-30	41.770	44.350	41.430	43.700	43.700	4,044,076
2025-06-27	40.410	42.880	40.000	42.350	42.350	4,113,028
2025-06-26	41.000	43.480	40.500	41.740	41.740	6,252,880
2025-06-25	41.300	42.240	39.310	40.260	40.260	4,604,936
2025-06-24	40.970	41.980	40.220	40.810	40.810	3,176,825
2025-06-23	39.300	41.680	38.330	40.900	40.900	5,687,530
2025-06-20	40.010	41.360	38.080	40.580	40.580	5,440,966
2025-06-19	39.810	43.180	39.710	39.900	39.900	7,059,323
2025-06-18	39.250	40.010	36.970	39.660	39.660	5,133,001
2025-06-17	40.200	40.910	38.220	38.540	38.540	4,932,380
2025-06-16	38.000	40.570	37.600	39.890	39.890	8,275,313
2025-06-13	34.580	38.360	34.510	37.690	37.690	7,663,381
2025-06-12	35.750	35.990	34.450	35.690	35.690	4,632,118
2025-06-11	35.210	36.700	34.060	35.930	35.930	6,927,295
2025-06-10	33.050	37.500	33.030	35.930	35.930	10,345,493
2025-06-09	31.980	32.690	31.340	31.930	31.930	3,273,252
2025-06-06	30.450	31.020	30.050	30.820	30.820	1,683,230
2025-06-05	30.900	30.990	30.020	30.450	30.450	1,339,850
2025-06-04	31.010	31.010	30.090	30.270	30.270	1,083,531
2025-06-03	30.660	31.900	30.230	31.000	31.000	2,381,979
2025-05-30	30.220	30.800	29.800	30.780	30.780	1,671,469
2025-05-29	30.430	30.800	30.050	30.580	30.580	854,745
2025-05-28	30.810	31.170	29.730	30.300	30.300	1,140,658
2025-05-27	30.610	31.330	30.180	30.550	30.550	1,191,375
2025-05-26	29.890	30.580	28.930	30.460	30.460	1,410,529
2025-05-23	31.200	31.210	29.860	29.900	29.900	1,596,247
2025-05-22	31.850	31.970	31.250	31.380	31.380	1,325,017
2025-05-21	32.540	32.550	31.490	32.040	32.040	1,706,156
2025-05-20	32.470	33.980	32.330	32.520	32.520	2,560,335
2025-05-19	31.000	32.970	31.000	32.470	32.470	2,760,277
2025-05-16	30.310	31.210	30.070	31.170	31.170	1,182,919
2025-05-15	30.180	30.880	29.700	30.270	30.270	825,484
2025-05-14	31.000	31.050	30.060	30.180	30.180	1,520,234
2025-05-13	30.400	31.380	30.210	30.920	30.920	1,796,610
2025-05-12	30.660	31.070	29.800	30.140	30.140	1,333,578
2025-05-09	31.070	31.400	30.330	30.650	30.650	1,126,604
2025-05-08	30.600	31.300	30.510	31.130	31.130	956,455
2025-05-07	31.330	31.810	30.410	30.760	30.760	1,679,584
2025-05-06	31.300	31.850	30.900	31.350	31.350	1,722,965
2025-04-30	30.030	31.510	30.010	31.300	31.300	2,454,330
2025-04-29	29.200	30.750	28.610	30.660	30.660	1,915,208

← NewerPage 6 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.