H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.670 | 3.750 | 3.640 | 3.650 | 3.650 | 15,877,400 |
| 2024-01-18 | 3.680 | 3.690 | 3.540 | 3.670 | 3.670 | 18,463,100 |
| 2024-01-17 | 3.760 | 3.760 | 3.650 | 3.680 | 3.680 | 10,680,701 |
| 2024-01-16 | 3.780 | 3.780 | 3.690 | 3.750 | 3.750 | 13,767,300 |
| 2024-01-15 | 3.810 | 3.840 | 3.760 | 3.780 | 3.780 | 13,459,600 |
| 2024-01-12 | 3.910 | 3.910 | 3.800 | 3.830 | 3.830 | 16,141,700 |
| 2024-01-11 | 3.850 | 3.920 | 3.810 | 3.920 | 3.920 | 13,638,700 |
| 2024-01-10 | 3.900 | 3.930 | 3.800 | 3.850 | 3.850 | 16,234,700 |
| 2024-01-09 | 3.910 | 3.990 | 3.890 | 3.940 | 3.940 | 15,021,900 |
| 2024-01-08 | 3.940 | 3.990 | 3.900 | 3.910 | 3.910 | 15,028,700 |
| 2024-01-05 | 4.090 | 4.130 | 3.930 | 3.950 | 3.950 | 23,982,800 |
| 2024-01-04 | 4.140 | 4.170 | 4.070 | 4.100 | 4.100 | 21,374,600 |
| 2024-01-03 | 4.070 | 4.250 | 4.060 | 4.170 | 4.170 | 37,203,860 |
| 2024-01-02 | 4.090 | 4.190 | 4.050 | 4.080 | 4.080 | 28,742,400 |
| 2023-12-29 | 4.040 | 4.140 | 4.010 | 4.090 | 4.090 | 33,373,100 |
| 2023-12-28 | 4.050 | 4.170 | 3.930 | 4.050 | 4.050 | 43,032,160 |
| 2023-12-27 | 4.150 | 4.240 | 3.990 | 4.020 | 4.020 | 75,300,685 |
| 2023-12-26 | 3.830 | 4.200 | 3.830 | 4.200 | 4.200 | 84,776,217 |
| 2023-12-25 | 4.010 | 4.050 | 3.820 | 3.820 | 3.820 | 72,286,500 |
| 2023-12-22 | 4.680 | 4.750 | 4.240 | 4.240 | 4.240 | 111,759,400 |
| 2023-12-21 | 4.410 | 4.880 | 4.410 | 4.710 | 4.710 | 131,983,088 |
| 2023-12-20 | 4.610 | 4.700 | 4.430 | 4.440 | 4.440 | 80,608,951 |
| 2023-12-19 | 4.400 | 4.830 | 4.400 | 4.620 | 4.620 | 110,004,202 |
| 2023-12-18 | 4.490 | 4.560 | 4.360 | 4.390 | 4.390 | 23,943,100 |
| 2023-12-15 | 4.410 | 4.630 | 4.360 | 4.500 | 4.500 | 37,360,600 |
| 2023-12-14 | 4.420 | 4.530 | 4.410 | 4.420 | 4.420 | 18,273,500 |
| 2023-12-13 | 4.530 | 4.540 | 4.420 | 4.430 | 4.430 | 20,766,750 |
| 2023-12-12 | 4.500 | 4.570 | 4.470 | 4.530 | 4.530 | 27,473,500 |
| 2023-12-11 | 4.370 | 4.540 | 4.310 | 4.530 | 4.530 | 37,857,100 |
| 2023-12-08 | 4.470 | 4.490 | 4.340 | 4.370 | 4.370 | 30,372,102 |
| 2023-12-07 | 4.500 | 4.630 | 4.450 | 4.500 | 4.500 | 39,881,100 |
| 2023-12-06 | 4.430 | 4.520 | 4.350 | 4.500 | 4.500 | 33,577,500 |
| 2023-12-05 | 4.510 | 4.540 | 4.410 | 4.420 | 4.420 | 34,043,600 |
| 2023-12-04 | 4.360 | 4.560 | 4.350 | 4.550 | 4.550 | 57,662,800 |
| 2023-12-01 | 4.240 | 4.420 | 4.220 | 4.410 | 4.410 | 43,142,400 |
| 2023-11-30 | 4.240 | 4.320 | 4.200 | 4.250 | 4.250 | 28,207,600 |
| 2023-11-29 | 4.270 | 4.310 | 4.190 | 4.220 | 4.220 | 23,629,900 |
| 2023-11-28 | 4.210 | 4.280 | 4.150 | 4.250 | 4.250 | 28,271,601 |
| 2023-11-27 | 4.250 | 4.330 | 4.180 | 4.210 | 4.210 | 53,979,700 |
| 2023-11-24 | 4.510 | 4.720 | 4.390 | 4.430 | 4.430 | 74,721,200 |
| 2023-11-23 | 4.830 | 4.830 | 4.470 | 4.490 | 4.490 | 120,353,027 |
| 2023-11-22 | 4.330 | 4.830 | 4.330 | 4.830 | 4.830 | 107,159,437 |
| 2023-11-21 | 4.300 | 4.450 | 4.280 | 4.390 | 4.390 | 67,710,200 |
| 2023-11-20 | 4.110 | 4.350 | 4.070 | 4.290 | 4.290 | 80,806,200 |
| 2023-11-17 | 4.130 | 4.510 | 4.110 | 4.330 | 4.330 | 107,677,635 |
| 2023-11-16 | 4.020 | 4.140 | 4.010 | 4.100 | 4.100 | 33,491,901 |
| 2023-11-15 | 4.100 | 4.100 | 4.020 | 4.030 | 4.030 | 26,547,030 |
| 2023-11-14 | 4.020 | 4.120 | 4.010 | 4.090 | 4.090 | 45,962,401 |
| 2023-11-13 | 4.230 | 4.350 | 4.160 | 4.160 | 4.160 | 51,574,334 |
| 2023-11-10 | 4.270 | 4.370 | 4.130 | 4.200 | 4.200 | 53,088,609 |
| 2023-11-09 | 4.550 | 4.550 | 4.240 | 4.260 | 4.260 | 96,387,709 |
| 2023-11-08 | 4.130 | 4.540 | 4.130 | 4.540 | 4.540 | 47,359,101 |
| 2023-11-07 | 4.250 | 4.370 | 4.080 | 4.130 | 4.130 | 68,347,000 |
| 2023-11-06 | 3.900 | 4.240 | 3.870 | 4.240 | 4.240 | 59,401,668 |
| 2023-11-03 | 3.890 | 3.940 | 3.790 | 3.850 | 3.850 | 25,801,202 |
| 2023-11-02 | 3.790 | 4.130 | 3.780 | 3.900 | 3.900 | 51,479,368 |
| 2023-11-01 | 3.720 | 3.900 | 3.700 | 3.780 | 3.780 | 31,041,296 |
| 2023-10-31 | 3.970 | 3.970 | 3.740 | 3.790 | 3.790 | 47,556,681 |
| 2023-10-30 | 3.510 | 3.610 | 3.500 | 3.610 | 3.610 | 7,257,700 |
| 2023-10-27 | 3.510 | 3.550 | 3.480 | 3.540 | 3.540 | 6,956,000 |
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.