HCR Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 36.300 | 40.880 | 35.000 | 39.300 | 39.300 | 11,678,039 |
| 2026-10-21 | 31.560 | 37.560 | 31.300 | 37.560 | 37.560 | 8,372,733 |
| 2026-10-20 | 29.130 | 31.500 | 28.950 | 31.300 | 31.300 | 2,440,889 |
| 2026-10-19 | 29.800 | 29.890 | 28.280 | 29.200 | 29.200 | 1,836,146 |
| 2026-10-16 | 28.880 | 29.700 | 28.820 | 29.270 | 29.270 | 1,788,391 |
| 2026-10-15 | 29.090 | 29.780 | 28.330 | 28.480 | 28.480 | 1,584,335 |
| 2026-10-14 | 30.430 | 30.480 | 29.710 | 29.810 | 29.810 | 1,421,495 |
| 2026-10-13 | 29.700 | 30.770 | 28.650 | 30.430 | 30.430 | 1,728,273 |
| 2026-10-12 | 29.850 | 30.390 | 29.290 | 29.920 | 29.920 | 1,782,107 |
| 2026-10-09 | 30.000 | 30.200 | 28.100 | 29.990 | 29.990 | 2,555,000 |
| 2026-10-08 | 30.170 | 32.900 | 29.710 | 29.870 | 29.870 | 2,452,099 |
| 2026-09-30 | 31.020 | 31.050 | 29.840 | 30.270 | 30.270 | 1,320,996 |
| 2026-09-29 | 30.200 | 31.260 | 29.990 | 30.850 | 30.850 | 1,316,299 |
| 2026-09-28 | 31.280 | 31.280 | 29.550 | 30.200 | 30.200 | 1,626,714 |
| 2026-09-24 | 31.300 | 31.530 | 30.600 | 30.700 | 30.700 | 1,712,982 |
| 2026-09-23 | 33.380 | 33.430 | 31.120 | 31.180 | 31.180 | 3,332,805 |
| 2026-09-22 | 31.970 | 32.720 | 31.300 | 32.500 | 32.500 | 2,767,747 |
Page 1 of 1 · 17 trading days
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.