HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 29.150 | 29.670 | 28.910 | 29.000 | 29.000 | 1,086,306 |
| 2025-01-22 | 29.020 | 29.200 | 28.360 | 29.120 | 29.120 | 881,874 |
| 2025-01-21 | 29.510 | 29.730 | 28.570 | 29.000 | 29.000 | 832,950 |
| 2025-01-20 | 28.900 | 29.650 | 28.900 | 29.490 | 29.490 | 908,358 |
| 2025-01-17 | 29.300 | 29.370 | 28.800 | 29.340 | 29.340 | 997,709 |
| 2025-01-16 | 29.640 | 30.140 | 28.300 | 29.670 | 29.670 | 1,702,622 |
| 2025-01-15 | 29.520 | 32.980 | 29.460 | 29.980 | 29.980 | 2,137,999 |
| 2025-01-14 | 27.870 | 29.470 | 27.870 | 29.460 | 29.460 | 1,471,992 |
| 2025-01-13 | 28.680 | 28.680 | 27.540 | 27.890 | 27.890 | 902,760 |
| 2025-01-10 | 29.800 | 30.000 | 28.500 | 28.680 | 28.680 | 1,245,813 |
| 2025-01-09 | 29.350 | 30.810 | 28.710 | 29.980 | 29.980 | 1,456,238 |
| 2025-01-08 | 31.570 | 31.570 | 29.500 | 29.730 | 29.730 | 1,821,523 |
| 2025-01-07 | 31.500 | 32.140 | 30.430 | 31.980 | 31.980 | 1,336,009 |
| 2025-01-06 | 34.210 | 34.360 | 31.310 | 31.470 | 31.470 | 969,352 |
| 2025-01-03 | 33.990 | 34.840 | 33.520 | 34.210 | 34.210 | 759,481 |
| 2025-01-02 | 34.350 | 34.600 | 33.610 | 34.100 | 34.100 | 989,337 |
| 2024-12-31 | 35.300 | 35.300 | 34.030 | 34.300 | 34.300 | 1,272,759 |
| 2024-12-30 | 36.500 | 36.500 | 34.700 | 35.050 | 35.050 | 1,532,034 |
| 2024-12-27 | 36.790 | 37.750 | 34.190 | 36.870 | 36.870 | 2,787,269 |
| 2024-12-26 | 37.350 | 37.750 | 36.210 | 36.810 | 36.810 | 2,006,307 |
| 2024-12-25 | 38.370 | 38.400 | 36.800 | 37.260 | 37.260 | 1,858,572 |
| 2024-12-24 | 39.020 | 39.660 | 38.210 | 38.840 | 38.840 | 997,476 |
| 2024-12-23 | 41.380 | 42.790 | 38.740 | 39.300 | 39.300 | 2,510,979 |
| 2024-12-20 | 39.600 | 41.990 | 39.210 | 41.300 | 41.300 | 2,999,892 |
| 2024-12-19 | 39.910 | 40.240 | 39.310 | 39.540 | 39.540 | 1,212,237 |
| 2024-12-18 | 39.930 | 40.850 | 39.300 | 40.310 | 40.310 | 1,174,718 |
| 2024-12-17 | 40.510 | 41.860 | 39.280 | 39.930 | 39.930 | 1,846,251 |
| 2024-12-16 | 39.300 | 40.490 | 39.000 | 40.460 | 40.460 | 1,764,089 |
| 2024-12-13 | 40.260 | 40.500 | 39.000 | 39.640 | 39.640 | 1,801,240 |
| 2024-12-12 | 40.120 | 40.590 | 39.550 | 40.210 | 40.210 | 1,345,586 |
| 2024-12-11 | 39.200 | 40.430 | 38.910 | 40.180 | 40.180 | 2,379,143 |
| 2024-12-10 | 41.000 | 41.000 | 39.000 | 39.150 | 39.150 | 2,205,657 |
| 2024-12-09 | 40.670 | 40.670 | 39.010 | 39.290 | 39.290 | 2,025,560 |
| 2024-12-06 | 41.500 | 41.660 | 40.200 | 40.670 | 40.670 | 2,359,128 |
| 2024-12-05 | 38.930 | 41.390 | 38.290 | 40.460 | 40.460 | 3,004,255 |
| 2024-12-04 | 38.960 | 39.250 | 38.550 | 38.930 | 38.930 | 1,388,242 |
| 2024-12-03 | 39.000 | 39.290 | 38.110 | 38.980 | 38.980 | 1,920,226 |
| 2024-12-02 | 39.690 | 39.690 | 38.300 | 38.950 | 38.950 | 2,051,754 |
| 2024-11-29 | 38.000 | 39.750 | 38.000 | 39.100 | 39.100 | 2,251,003 |
| 2024-11-28 | 39.100 | 39.990 | 38.200 | 38.520 | 38.520 | 1,881,866 |
| 2024-11-27 | 38.280 | 38.930 | 37.630 | 38.900 | 38.900 | 1,744,919 |
| 2024-11-26 | 40.200 | 40.290 | 38.390 | 38.500 | 38.500 | 2,356,403 |
| 2024-11-25 | 42.800 | 43.090 | 38.690 | 39.980 | 39.980 | 5,260,396 |
| 2024-11-22 | 39.200 | 46.000 | 38.500 | 41.010 | 41.010 | 10,706,131 |
| 2024-11-21 | 37.300 | 39.970 | 36.000 | 38.800 | 38.800 | 5,318,505 |
| 2024-11-20 | 34.620 | 38.320 | 34.350 | 37.160 | 37.160 | 2,901,937 |
| 2024-11-19 | 34.200 | 34.900 | 33.600 | 34.810 | 34.810 | 2,106,733 |
| 2024-11-18 | 34.500 | 35.260 | 33.400 | 33.910 | 33.910 | 2,390,949 |
| 2024-11-15 | 36.000 | 36.700 | 34.390 | 34.480 | 34.480 | 2,120,618 |
| 2024-11-14 | 36.580 | 36.580 | 35.830 | 36.090 | 36.090 | 1,626,721 |
| 2024-11-13 | 36.670 | 37.000 | 35.890 | 36.350 | 36.350 | 1,542,205 |
| 2024-11-12 | 37.000 | 37.610 | 35.960 | 36.670 | 36.670 | 2,639,973 |
| 2024-11-11 | 35.600 | 36.950 | 35.320 | 36.620 | 36.620 | 2,405,772 |
| 2024-11-08 | 36.360 | 37.000 | 35.200 | 35.840 | 35.840 | 2,601,383 |
| 2024-11-07 | 35.160 | 37.050 | 34.550 | 36.330 | 36.330 | 3,179,690 |
| 2024-11-06 | 34.000 | 36.000 | 34.000 | 35.150 | 35.150 | 4,704,714 |
| 2024-11-05 | 32.680 | 34.490 | 32.600 | 33.960 | 33.960 | 2,587,013 |
| 2024-11-04 | 33.860 | 33.860 | 32.970 | 33.090 | 33.090 | 1,881,726 |
| 2024-11-01 | 34.400 | 34.750 | 33.040 | 33.860 | 33.860 | 1,905,307 |
| 2024-10-31 | 33.950 | 36.000 | 33.950 | 34.270 | 34.270 | 3,258,059 |
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.