H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.730 | 2.760 | 2.670 | 2.750 | 2.750 | 9,071,903 |
| 2024-04-23 | 2.630 | 2.720 | 2.620 | 2.700 | 2.700 | 11,497,806 |
| 2024-04-22 | 2.750 | 2.750 | 2.580 | 2.620 | 2.620 | 9,000,937 |
| 2024-04-19 | 2.670 | 2.750 | 2.640 | 2.690 | 2.690 | 11,689,981 |
| 2024-04-18 | 2.680 | 2.760 | 2.620 | 2.680 | 2.680 | 13,658,981 |
| 2024-04-17 | 2.530 | 2.690 | 2.530 | 2.680 | 2.680 | 15,966,840 |
| 2024-04-16 | 2.700 | 2.730 | 2.490 | 2.500 | 2.500 | 21,427,200 |
| 2024-04-15 | 2.930 | 2.950 | 2.710 | 2.770 | 2.770 | 20,532,600 |
| 2024-04-12 | 3.060 | 3.070 | 2.960 | 2.970 | 2.970 | 11,938,801 |
| 2024-04-11 | 2.980 | 3.110 | 2.970 | 3.070 | 3.070 | 13,717,541 |
| 2024-04-10 | 3.100 | 3.110 | 2.970 | 3.000 | 3.000 | 13,465,000 |
| 2024-04-09 | 3.070 | 3.120 | 3.050 | 3.110 | 3.110 | 9,598,860 |
| 2024-04-08 | 3.150 | 3.150 | 3.070 | 3.080 | 3.080 | 11,765,800 |
| 2024-04-03 | 3.240 | 3.250 | 3.130 | 3.160 | 3.160 | 16,045,600 |
| 2024-04-02 | 3.280 | 3.310 | 3.210 | 3.240 | 3.240 | 16,523,202 |
| 2024-04-01 | 3.280 | 3.290 | 3.240 | 3.290 | 3.290 | 18,059,500 |
| 2024-03-29 | 3.280 | 3.290 | 3.170 | 3.240 | 3.240 | 11,112,100 |
| 2024-03-28 | 3.180 | 3.320 | 3.150 | 3.290 | 3.290 | 22,067,500 |
| 2024-03-27 | 3.340 | 3.420 | 3.190 | 3.200 | 3.200 | 24,998,900 |
| 2024-03-26 | 3.370 | 3.500 | 3.270 | 3.350 | 3.350 | 28,139,000 |
| 2024-03-25 | 3.630 | 3.690 | 3.400 | 3.410 | 3.410 | 46,816,586 |
| 2024-03-22 | 3.590 | 3.740 | 3.480 | 3.610 | 3.610 | 91,557,524 |
| 2024-03-21 | 3.680 | 3.820 | 3.660 | 3.710 | 3.710 | 111,991,749 |
| 2024-03-20 | 3.290 | 3.500 | 3.290 | 3.470 | 3.470 | 37,509,501 |
| 2024-03-19 | 3.310 | 3.380 | 3.270 | 3.280 | 3.280 | 21,693,000 |
| 2024-03-18 | 3.160 | 3.360 | 3.150 | 3.310 | 3.310 | 33,569,034 |
| 2024-03-15 | 3.160 | 3.200 | 3.090 | 3.160 | 3.160 | 15,742,400 |
| 2024-03-14 | 3.190 | 3.230 | 3.120 | 3.180 | 3.180 | 25,867,301 |
| 2024-03-13 | 3.140 | 3.440 | 3.140 | 3.250 | 3.250 | 42,537,235 |
| 2024-03-12 | 3.090 | 3.150 | 3.070 | 3.140 | 3.140 | 14,999,101 |
| 2024-03-11 | 3.020 | 3.090 | 3.000 | 3.080 | 3.080 | 12,074,896 |
| 2024-03-08 | 3.030 | 3.090 | 3.000 | 3.030 | 3.030 | 13,316,686 |
| 2024-03-07 | 3.100 | 3.150 | 3.050 | 3.080 | 3.080 | 15,629,620 |
| 2024-03-06 | 3.090 | 3.150 | 3.050 | 3.100 | 3.100 | 15,575,086 |
| 2024-03-05 | 3.120 | 3.180 | 3.050 | 3.110 | 3.110 | 20,402,200 |
| 2024-03-04 | 3.130 | 3.170 | 3.010 | 3.140 | 3.140 | 16,697,400 |
| 2024-03-01 | 3.070 | 3.140 | 3.030 | 3.130 | 3.130 | 17,952,710 |
| 2024-02-29 | 2.860 | 3.070 | 2.850 | 3.070 | 3.070 | 22,250,802 |
| 2024-02-28 | 3.240 | 3.400 | 2.920 | 2.950 | 2.950 | 40,080,302 |
| 2024-02-27 | 3.070 | 3.230 | 3.020 | 3.230 | 3.230 | 18,552,002 |
| 2024-02-26 | 3.110 | 3.140 | 2.990 | 3.090 | 3.090 | 24,900,601 |
| 2024-02-23 | 2.940 | 3.090 | 2.890 | 3.080 | 3.080 | 25,621,100 |
| 2024-02-22 | 2.840 | 2.930 | 2.820 | 2.920 | 2.920 | 20,616,101 |
| 2024-02-21 | 2.660 | 2.970 | 2.580 | 2.850 | 2.850 | 30,572,034 |
| 2024-02-20 | 2.680 | 2.770 | 2.610 | 2.720 | 2.720 | 25,817,170 |
| 2024-02-19 | 2.470 | 2.650 | 2.470 | 2.620 | 2.620 | 29,335,984 |
| 2024-02-08 | 2.270 | 2.440 | 2.060 | 2.420 | 2.420 | 35,682,585 |
| 2024-02-07 | 2.520 | 2.540 | 2.270 | 2.270 | 2.270 | 28,068,987 |
| 2024-02-06 | 2.480 | 2.660 | 2.470 | 2.520 | 2.520 | 28,791,649 |
| 2024-02-05 | 3.010 | 3.010 | 2.740 | 2.740 | 2.740 | 18,147,700 |
| 2024-02-02 | 3.240 | 3.290 | 2.920 | 3.040 | 3.040 | 17,544,202 |
| 2024-02-01 | 3.230 | 3.250 | 3.080 | 3.130 | 3.130 | 15,805,700 |
| 2024-01-31 | 3.380 | 3.450 | 3.220 | 3.260 | 3.260 | 15,333,907 |
| 2024-01-30 | 3.540 | 3.550 | 3.410 | 3.430 | 3.430 | 9,588,900 |
| 2024-01-29 | 3.670 | 3.700 | 3.550 | 3.550 | 3.550 | 12,974,300 |
| 2024-01-26 | 3.660 | 3.770 | 3.620 | 3.710 | 3.710 | 16,616,700 |
| 2024-01-25 | 3.550 | 3.670 | 3.510 | 3.660 | 3.660 | 18,846,801 |
| 2024-01-24 | 3.430 | 3.580 | 3.430 | 3.550 | 3.550 | 19,741,000 |
| 2024-01-23 | 3.440 | 3.440 | 3.340 | 3.410 | 3.410 | 14,500,400 |
| 2024-01-22 | 3.630 | 3.640 | 3.350 | 3.420 | 3.420 | 17,545,300 |
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.