HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 30.200 | 30.200 | 28.480 | 29.110 | 29.110 | 832,153 |
| 2025-04-25 | 28.880 | 29.560 | 28.400 | 29.360 | 29.360 | 1,007,836 |
| 2025-04-24 | 27.040 | 30.450 | 27.040 | 28.880 | 28.880 | 1,098,071 |
| 2025-04-23 | 29.730 | 30.470 | 29.580 | 29.990 | 29.990 | 1,465,143 |
| 2025-04-22 | 29.980 | 29.980 | 28.830 | 29.580 | 29.580 | 1,471,757 |
| 2025-04-21 | 27.520 | 30.100 | 27.520 | 30.070 | 30.070 | 3,230,457 |
| 2025-04-18 | 26.880 | 28.060 | 26.460 | 27.730 | 27.730 | 1,425,095 |
| 2025-04-17 | 25.900 | 27.320 | 25.900 | 26.910 | 26.910 | 1,048,987 |
| 2025-04-16 | 26.330 | 26.600 | 25.480 | 26.190 | 26.190 | 787,801 |
| 2025-04-15 | 26.970 | 27.220 | 26.160 | 26.180 | 26.180 | 896,943 |
| 2025-04-14 | 27.150 | 27.180 | 26.660 | 26.790 | 26.790 | 1,178,129 |
| 2025-04-11 | 25.970 | 26.980 | 25.350 | 26.560 | 26.560 | 1,510,620 |
| 2025-04-10 | 26.930 | 27.500 | 25.720 | 26.010 | 26.010 | 2,176,416 |
| 2025-04-09 | 22.760 | 26.970 | 20.520 | 26.470 | 26.470 | 3,006,542 |
| 2025-04-08 | 22.790 | 23.790 | 22.220 | 22.980 | 22.980 | 1,578,638 |
| 2025-04-07 | 26.000 | 26.470 | 22.060 | 22.130 | 22.130 | 2,203,575 |
| 2025-04-03 | 27.330 | 28.160 | 27.300 | 27.580 | 27.580 | 849,727 |
| 2025-04-02 | 27.740 | 28.170 | 27.170 | 27.900 | 27.900 | 932,056 |
| 2025-04-01 | 27.250 | 28.140 | 27.160 | 27.750 | 27.750 | 1,717,396 |
| 2025-03-31 | 26.520 | 27.550 | 26.520 | 27.180 | 27.180 | 1,319,731 |
| 2025-03-28 | 28.290 | 28.310 | 26.720 | 27.120 | 27.120 | 2,333,456 |
| 2025-03-27 | 28.900 | 28.900 | 27.480 | 27.730 | 27.730 | 2,375,652 |
| 2025-03-26 | 28.800 | 29.070 | 28.450 | 28.930 | 28.930 | 1,025,967 |
| 2025-03-25 | 29.990 | 29.990 | 28.540 | 28.820 | 28.820 | 1,635,775 |
| 2025-03-24 | 29.900 | 29.900 | 28.370 | 29.490 | 29.490 | 1,470,660 |
| 2025-03-21 | 30.260 | 30.880 | 29.670 | 29.900 | 29.900 | 1,133,722 |
| 2025-03-20 | 30.600 | 30.900 | 30.110 | 30.360 | 30.360 | 1,026,843 |
| 2025-03-19 | 30.910 | 30.920 | 30.260 | 30.590 | 30.590 | 1,041,948 |
| 2025-03-18 | 31.070 | 31.570 | 30.600 | 30.760 | 30.760 | 1,234,556 |
| 2025-03-17 | 31.340 | 31.340 | 30.540 | 31.050 | 31.050 | 1,274,691 |
| 2025-03-14 | 30.000 | 31.410 | 30.000 | 31.330 | 31.330 | 1,890,811 |
| 2025-03-13 | 32.140 | 32.340 | 30.840 | 31.320 | 31.320 | 1,800,008 |
| 2025-03-12 | 31.850 | 33.380 | 31.460 | 32.340 | 32.340 | 3,053,908 |
| 2025-03-11 | 30.380 | 31.500 | 30.250 | 31.450 | 31.450 | 1,840,572 |
| 2025-03-10 | 31.300 | 31.920 | 30.540 | 30.860 | 30.860 | 2,058,825 |
| 2025-03-07 | 33.260 | 33.600 | 31.200 | 31.460 | 31.460 | 3,450,754 |
| 2025-03-06 | 32.750 | 33.950 | 31.880 | 32.880 | 32.880 | 3,656,435 |
| 2025-03-05 | 29.980 | 32.880 | 29.880 | 32.100 | 32.100 | 5,373,230 |
| 2025-03-04 | 29.390 | 29.880 | 29.010 | 29.830 | 29.830 | 2,068,634 |
| 2025-03-03 | 29.010 | 30.270 | 29.010 | 29.280 | 29.280 | 1,731,471 |
| 2025-02-28 | 31.280 | 31.280 | 29.400 | 29.400 | 29.400 | 2,600,316 |
| 2025-02-27 | 31.930 | 32.300 | 30.730 | 31.290 | 31.290 | 2,274,675 |
| 2025-02-26 | 31.520 | 31.980 | 31.010 | 31.930 | 31.930 | 2,409,312 |
| 2025-02-25 | 32.020 | 32.340 | 31.460 | 31.490 | 31.490 | 1,824,548 |
| 2025-02-24 | 32.800 | 33.390 | 32.230 | 32.490 | 32.490 | 2,931,771 |
| 2025-02-21 | 31.000 | 32.640 | 30.430 | 32.400 | 32.400 | 3,170,938 |
| 2025-02-20 | 30.980 | 31.480 | 30.300 | 30.900 | 30.900 | 2,471,930 |
| 2025-02-19 | 31.000 | 31.640 | 30.780 | 31.000 | 31.000 | 2,612,206 |
| 2025-02-18 | 33.150 | 33.160 | 31.000 | 31.000 | 31.000 | 2,492,595 |
| 2025-02-17 | 33.990 | 34.460 | 32.760 | 33.180 | 33.180 | 3,351,214 |
| 2025-02-14 | 34.690 | 34.690 | 33.090 | 33.600 | 33.600 | 3,155,545 |
| 2025-02-13 | 35.000 | 35.000 | 33.270 | 33.490 | 33.490 | 2,902,548 |
| 2025-02-12 | 33.700 | 34.070 | 33.020 | 33.990 | 33.990 | 3,398,042 |
| 2025-02-11 | 33.450 | 35.750 | 32.310 | 34.770 | 34.770 | 4,995,796 |
| 2025-02-10 | 31.090 | 33.520 | 30.900 | 33.420 | 33.420 | 3,781,262 |
| 2025-02-07 | 31.200 | 32.020 | 30.300 | 30.780 | 30.780 | 2,937,935 |
| 2025-02-06 | 30.000 | 31.600 | 29.860 | 31.450 | 31.450 | 2,477,197 |
| 2025-02-05 | 29.580 | 30.500 | 28.800 | 30.400 | 30.400 | 2,306,594 |
| 2025-01-27 | 29.860 | 29.860 | 28.370 | 28.610 | 28.610 | 1,284,625 |
| 2025-01-24 | 28.900 | 30.500 | 28.280 | 29.870 | 29.870 | 1,770,018 |
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.