HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 34.980 | 34.980 | 33.080 | 33.900 | 33.900 | 3,511,292 |
| 2024-10-29 | 35.500 | 36.000 | 34.900 | 35.300 | 35.300 | 1,906,900 |
| 2024-10-28 | 35.620 | 35.970 | 35.120 | 35.500 | 35.500 | 1,629,913 |
| 2024-10-25 | 35.420 | 35.980 | 35.030 | 35.600 | 35.600 | 1,226,247 |
| 2024-10-24 | 35.510 | 35.980 | 35.000 | 35.400 | 35.400 | 944,123 |
| 2024-10-23 | 35.200 | 37.050 | 34.900 | 35.700 | 35.700 | 2,841,839 |
| 2024-10-22 | 35.460 | 35.700 | 34.010 | 35.480 | 35.480 | 1,502,955 |
| 2024-10-21 | 35.790 | 36.350 | 34.800 | 35.490 | 35.490 | 2,506,732 |
| 2024-10-18 | 35.200 | 36.160 | 34.600 | 35.730 | 35.730 | 1,852,339 |
| 2024-10-17 | 33.650 | 35.650 | 33.650 | 35.200 | 35.200 | 2,142,642 |
| 2024-10-16 | 33.050 | 33.800 | 33.040 | 33.640 | 33.640 | 769,503 |
| 2024-10-15 | 33.700 | 34.050 | 33.350 | 33.680 | 33.680 | 1,076,014 |
| 2024-10-14 | 32.680 | 33.700 | 32.670 | 33.700 | 33.700 | 1,469,430 |
| 2024-10-11 | 33.780 | 33.780 | 32.300 | 32.950 | 32.950 | 1,506,124 |
| 2024-10-10 | 34.200 | 34.990 | 33.090 | 33.750 | 33.750 | 2,164,958 |
| 2024-10-09 | 36.500 | 37.000 | 33.920 | 34.110 | 34.110 | 2,651,640 |
| 2024-10-08 | 40.000 | 40.000 | 34.990 | 38.300 | 38.300 | 5,591,886 |
| 2024-09-30 | 32.440 | 34.960 | 31.500 | 34.550 | 34.550 | 3,676,324 |
| 2024-09-27 | 31.400 | 31.790 | 30.500 | 31.410 | 31.410 | 639,774 |
| 2024-09-26 | 31.120 | 31.360 | 29.990 | 31.180 | 31.180 | 1,215,224 |
| 2024-09-25 | 30.300 | 31.330 | 30.220 | 31.060 | 31.060 | 716,338 |
| 2024-09-24 | 29.840 | 30.400 | 29.510 | 30.280 | 30.280 | 696,062 |
| 2024-09-23 | 30.130 | 30.390 | 29.350 | 29.920 | 29.920 | 497,749 |
| 2024-09-20 | 30.500 | 30.500 | 29.490 | 30.120 | 30.120 | 559,528 |
| 2024-09-19 | 30.280 | 30.690 | 29.890 | 30.340 | 30.340 | 499,464 |
| 2024-09-18 | 30.230 | 30.930 | 29.590 | 30.200 | 30.200 | 597,613 |
| 2024-09-13 | 31.700 | 32.300 | 30.500 | 31.090 | 31.090 | 743,014 |
| 2024-09-12 | 32.550 | 32.740 | 31.620 | 31.620 | 31.620 | 900,995 |
| 2024-09-11 | 32.280 | 32.950 | 32.270 | 32.630 | 32.630 | 454,210 |
| 2024-09-10 | 32.140 | 32.350 | 31.620 | 32.270 | 32.270 | 314,373 |
| 2024-09-09 | 32.400 | 32.680 | 32.020 | 32.140 | 32.140 | 464,382 |
| 2024-09-06 | 32.510 | 33.000 | 32.260 | 32.450 | 32.450 | 520,656 |
| 2024-09-05 | 32.380 | 32.700 | 32.110 | 32.510 | 32.510 | 672,382 |
| 2024-09-04 | 33.110 | 33.110 | 32.250 | 32.450 | 32.450 | 525,504 |
| 2024-09-03 | 33.200 | 33.870 | 32.930 | 33.200 | 33.200 | 678,497 |
| 2024-09-02 | 33.800 | 34.140 | 33.020 | 33.310 | 33.310 | 835,578 |
| 2024-08-30 | 33.200 | 34.260 | 33.000 | 33.760 | 33.760 | 1,120,916 |
| 2024-08-29 | 32.400 | 33.600 | 31.530 | 33.230 | 33.230 | 1,189,106 |
| 2024-08-28 | 32.320 | 32.800 | 31.030 | 32.350 | 32.350 | 787,769 |
| 2024-08-27 | 32.500 | 33.000 | 32.050 | 32.310 | 32.310 | 872,177 |
| 2024-08-26 | 34.680 | 34.980 | 31.330 | 32.620 | 32.620 | 2,857,056 |
| 2024-08-23 | 32.330 | 34.980 | 32.040 | 34.680 | 34.680 | 3,565,884 |
| 2024-08-22 | 32.580 | 33.000 | 31.870 | 32.320 | 32.320 | 1,521,294 |
| 2024-08-21 | 31.700 | 32.930 | 31.650 | 32.580 | 32.580 | 1,547,746 |
| 2024-08-20 | 31.600 | 31.830 | 31.330 | 31.740 | 31.740 | 1,169,796 |
| 2024-08-19 | 30.800 | 31.990 | 30.710 | 31.520 | 31.520 | 1,598,279 |
| 2024-08-16 | 30.090 | 30.880 | 30.050 | 30.760 | 30.760 | 1,025,413 |
| 2024-08-15 | 30.530 | 30.700 | 29.890 | 30.050 | 30.050 | 440,804 |
| 2024-08-14 | 30.600 | 30.950 | 30.490 | 30.620 | 30.620 | 474,514 |
| 2024-08-13 | 30.630 | 30.820 | 29.650 | 30.630 | 30.630 | 967,734 |
| 2024-08-12 | 31.250 | 31.250 | 30.410 | 30.620 | 30.620 | 425,548 |
| 2024-08-09 | 31.550 | 31.780 | 31.300 | 31.340 | 31.340 | 236,075 |
| 2024-08-08 | 31.890 | 31.920 | 30.900 | 31.520 | 31.520 | 642,331 |
| 2024-08-07 | 31.790 | 32.190 | 31.660 | 31.910 | 31.910 | 319,791 |
| 2024-08-06 | 31.720 | 32.000 | 31.460 | 31.880 | 31.880 | 300,715 |
| 2024-08-05 | 31.950 | 32.580 | 31.400 | 31.630 | 31.630 | 723,072 |
| 2024-08-02 | 31.790 | 32.180 | 31.090 | 31.980 | 31.980 | 666,972 |
| 2024-08-01 | 31.990 | 32.240 | 31.500 | 31.800 | 31.800 | 362,982 |
| 2024-07-31 | 32.500 | 32.560 | 30.500 | 32.180 | 32.180 | 1,041,488 |
| 2024-07-30 | 31.580 | 32.600 | 31.130 | 32.570 | 32.570 | 1,032,481 |
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.