H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.450 | 2.490 | 2.400 | 2.400 | 2.400 | 9,883,000 |
| 2024-07-22 | 2.410 | 2.460 | 2.370 | 2.460 | 2.460 | 11,686,401 |
| 2024-07-19 | 2.410 | 2.460 | 2.380 | 2.420 | 2.420 | 11,672,200 |
| 2024-07-18 | 2.420 | 2.450 | 2.340 | 2.420 | 2.420 | 12,715,345 |
| 2024-07-17 | 2.440 | 2.480 | 2.390 | 2.440 | 2.440 | 17,607,216 |
| 2024-07-16 | 2.460 | 2.530 | 2.430 | 2.460 | 2.460 | 25,491,501 |
| 2024-07-15 | 2.480 | 2.650 | 2.450 | 2.570 | 2.570 | 36,280,538 |
| 2024-07-12 | 2.440 | 2.520 | 2.420 | 2.430 | 2.430 | 10,168,900 |
| 2024-07-11 | 2.400 | 2.480 | 2.400 | 2.460 | 2.460 | 9,352,985 |
| 2024-07-10 | 2.410 | 2.450 | 2.370 | 2.390 | 2.390 | 7,708,280 |
| 2024-07-09 | 2.460 | 2.470 | 2.330 | 2.440 | 2.440 | 10,601,080 |
| 2024-07-08 | 2.570 | 2.580 | 2.420 | 2.430 | 2.430 | 9,173,000 |
| 2024-07-05 | 2.470 | 2.570 | 2.440 | 2.520 | 2.520 | 8,596,950 |
| 2024-07-04 | 2.560 | 2.590 | 2.470 | 2.480 | 2.480 | 9,270,600 |
| 2024-07-03 | 2.580 | 2.630 | 2.550 | 2.590 | 2.590 | 7,769,500 |
| 2024-07-02 | 2.520 | 2.620 | 2.510 | 2.580 | 2.580 | 12,127,400 |
| 2024-07-01 | 2.460 | 2.520 | 2.420 | 2.510 | 2.510 | 7,558,300 |
| 2024-06-28 | 2.520 | 2.590 | 2.490 | 2.500 | 2.500 | 10,794,200 |
| 2024-06-27 | 2.550 | 2.630 | 2.520 | 2.560 | 2.560 | 11,310,500 |
| 2024-06-26 | 2.410 | 2.560 | 2.370 | 2.550 | 2.550 | 12,915,400 |
| 2024-06-25 | 2.420 | 2.460 | 2.390 | 2.410 | 2.410 | 8,725,801 |
| 2024-06-24 | 2.520 | 2.520 | 2.390 | 2.410 | 2.410 | 9,851,900 |
| 2024-06-21 | 2.540 | 2.570 | 2.490 | 2.530 | 2.530 | 5,953,700 |
| 2024-06-20 | 2.620 | 2.620 | 2.530 | 2.530 | 2.530 | 7,525,600 |
| 2024-06-19 | 2.630 | 2.660 | 2.590 | 2.600 | 2.600 | 7,752,700 |
| 2024-06-18 | 2.610 | 2.650 | 2.590 | 2.620 | 2.620 | 6,460,500 |
| 2024-06-17 | 2.670 | 2.690 | 2.600 | 2.610 | 2.610 | 6,958,500 |
| 2024-06-14 | 2.670 | 2.720 | 2.640 | 2.670 | 2.670 | 8,137,100 |
| 2024-06-13 | 2.780 | 2.810 | 2.660 | 2.670 | 2.670 | 11,852,000 |
| 2024-06-12 | 2.620 | 2.730 | 2.600 | 2.720 | 2.720 | 12,950,345 |
| 2024-06-11 | 2.610 | 2.640 | 2.530 | 2.600 | 2.600 | 10,507,800 |
| 2024-06-07 | 2.580 | 2.650 | 2.490 | 2.610 | 2.610 | 20,075,300 |
| 2024-06-06 | 2.740 | 2.760 | 2.470 | 2.540 | 2.540 | 24,723,300 |
| 2024-06-05 | 2.840 | 2.850 | 2.720 | 2.740 | 2.740 | 10,054,000 |
| 2024-06-04 | 2.880 | 2.880 | 2.750 | 2.810 | 2.810 | 11,931,900 |
| 2024-06-03 | 2.960 | 2.970 | 2.840 | 2.880 | 2.880 | 9,625,200 |
| 2024-05-31 | 2.900 | 2.990 | 2.890 | 2.960 | 2.960 | 9,252,400 |
| 2024-05-30 | 2.920 | 2.980 | 2.870 | 2.920 | 2.920 | 9,265,100 |
| 2024-05-29 | 2.960 | 3.000 | 2.910 | 2.930 | 2.930 | 8,081,700 |
| 2024-05-28 | 3.020 | 3.030 | 2.950 | 2.960 | 2.960 | 8,222,400 |
| 2024-05-27 | 3.000 | 3.050 | 2.950 | 3.040 | 3.040 | 9,079,858 |
| 2024-05-24 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 7,219,900 |
| 2024-05-23 | 3.120 | 3.130 | 3.010 | 3.040 | 3.040 | 13,464,100 |
| 2024-05-22 | 3.040 | 3.150 | 3.020 | 3.140 | 3.140 | 15,125,300 |
| 2024-05-21 | 3.060 | 3.100 | 3.040 | 3.050 | 3.050 | 8,309,465 |
| 2024-05-20 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 8,989,021 |
| 2024-05-17 | 3.130 | 3.140 | 3.050 | 3.070 | 3.070 | 11,483,900 |
| 2024-05-16 | 2.980 | 3.140 | 2.980 | 3.120 | 3.120 | 21,292,121 |
| 2024-05-15 | 3.030 | 3.070 | 2.980 | 3.000 | 3.000 | 10,114,200 |
| 2024-05-14 | 2.950 | 3.030 | 2.930 | 3.020 | 3.020 | 12,928,200 |
| 2024-05-13 | 3.000 | 3.010 | 2.890 | 2.920 | 2.920 | 10,990,221 |
| 2024-05-10 | 3.030 | 3.130 | 2.960 | 3.020 | 3.020 | 16,264,902 |
| 2024-05-09 | 2.950 | 3.020 | 2.950 | 3.020 | 3.020 | 9,676,966 |
| 2024-05-08 | 3.010 | 3.030 | 2.950 | 2.960 | 2.960 | 12,237,201 |
| 2024-05-07 | 3.050 | 3.140 | 3.030 | 3.050 | 3.050 | 15,616,880 |
| 2024-05-06 | 3.060 | 3.100 | 3.020 | 3.040 | 3.040 | 14,578,703 |
| 2024-04-30 | 3.060 | 3.100 | 2.950 | 3.000 | 3.000 | 23,999,236 |
| 2024-04-29 | 2.850 | 2.950 | 2.840 | 2.930 | 2.930 | 11,763,600 |
| 2024-04-26 | 2.760 | 2.860 | 2.740 | 2.850 | 2.850 | 11,369,800 |
| 2024-04-25 | 2.760 | 2.780 | 2.710 | 2.770 | 2.770 | 9,926,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.