H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.510 | 3.550 | 3.480 | 3.540 | 3.540 | 6,956,000 |
| 2023-10-26 | 3.510 | 3.540 | 3.470 | 3.520 | 3.520 | 6,568,800 |
| 2023-10-25 | 3.490 | 3.560 | 3.490 | 3.540 | 3.540 | 9,039,100 |
| 2023-10-24 | 3.370 | 3.500 | 3.350 | 3.490 | 3.490 | 12,300,150 |
| 2023-10-23 | 3.440 | 3.440 | 3.330 | 3.350 | 3.350 | 9,631,300 |
| 2023-10-20 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 5,218,152 |
| 2023-10-19 | 3.470 | 3.550 | 3.460 | 3.480 | 3.480 | 5,144,851 |
| 2023-10-18 | 3.540 | 3.540 | 3.450 | 3.490 | 3.490 | 6,921,600 |
| 2023-10-17 | 3.550 | 3.560 | 3.510 | 3.540 | 3.540 | 4,395,700 |
| 2023-10-16 | 3.560 | 3.570 | 3.520 | 3.540 | 3.540 | 5,711,886 |
| 2023-10-13 | 3.620 | 3.620 | 3.560 | 3.570 | 3.570 | 6,428,200 |
| 2023-10-12 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 5,351,300 |
| 2023-10-11 | 3.640 | 3.700 | 3.590 | 3.660 | 3.660 | 7,838,286 |
| 2023-10-10 | 3.620 | 3.670 | 3.610 | 3.640 | 3.640 | 7,248,086 |
| 2023-10-09 | 3.750 | 3.750 | 3.590 | 3.600 | 3.600 | 12,029,600 |
| 2023-09-28 | 3.700 | 3.770 | 3.700 | 3.760 | 3.760 | 6,039,000 |
| 2023-09-27 | 3.730 | 3.740 | 3.700 | 3.700 | 3.700 | 5,521,700 |
| 2023-09-26 | 3.690 | 3.740 | 3.660 | 3.720 | 3.720 | 6,110,600 |
| 2023-09-25 | 3.800 | 3.820 | 3.670 | 3.680 | 3.680 | 8,912,000 |
| 2023-09-22 | 3.690 | 3.780 | 3.680 | 3.780 | 3.780 | 7,386,500 |
| 2023-09-21 | 3.760 | 3.760 | 3.690 | 3.700 | 3.700 | 6,461,232 |
| 2023-09-20 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 9,777,800 |
| 2023-09-19 | 3.900 | 3.920 | 3.830 | 3.830 | 3.830 | 6,476,600 |
| 2023-09-18 | 3.900 | 3.920 | 3.860 | 3.910 | 3.910 | 5,047,000 |
| 2023-09-15 | 3.870 | 3.900 | 3.860 | 3.890 | 3.890 | 5,517,900 |
| 2023-09-14 | 3.930 | 3.940 | 3.840 | 3.860 | 3.860 | 8,236,200 |
| 2023-09-13 | 3.960 | 3.980 | 3.920 | 3.930 | 3.930 | 6,768,000 |
| 2023-09-12 | 4.000 | 4.000 | 3.960 | 3.970 | 3.970 | 4,901,700 |
| 2023-09-11 | 3.980 | 4.030 | 3.960 | 4.000 | 4.000 | 6,551,100 |
| 2023-09-08 | 4.000 | 4.000 | 3.940 | 3.970 | 3.970 | 9,047,600 |
| 2023-09-07 | 4.070 | 4.090 | 3.990 | 4.000 | 4.000 | 11,125,000 |
| 2023-09-06 | 4.080 | 4.090 | 4.050 | 4.070 | 4.070 | 6,741,600 |
| 2023-09-05 | 4.140 | 4.140 | 4.060 | 4.090 | 4.090 | 10,897,600 |
| 2023-09-04 | 4.080 | 4.130 | 4.060 | 4.130 | 4.130 | 11,526,855 |
| 2023-09-01 | 4.060 | 4.100 | 4.060 | 4.080 | 4.080 | 6,833,692 |
| 2023-08-31 | 4.090 | 4.090 | 4.040 | 4.050 | 4.050 | 8,436,655 |
| 2023-08-30 | 4.100 | 4.140 | 4.060 | 4.110 | 4.110 | 13,784,555 |
| 2023-08-29 | 4.070 | 4.120 | 4.030 | 4.120 | 4.120 | 15,577,655 |
| 2023-08-28 | 4.150 | 4.190 | 4.020 | 4.030 | 4.030 | 14,285,000 |
| 2023-08-25 | 4.030 | 4.090 | 3.990 | 4.010 | 4.010 | 15,688,600 |
| 2023-08-24 | 3.990 | 4.100 | 3.980 | 4.060 | 4.060 | 15,481,701 |
| 2023-08-23 | 4.010 | 4.050 | 3.970 | 3.990 | 3.990 | 9,327,000 |
| 2023-08-22 | 3.980 | 4.040 | 3.950 | 4.030 | 4.030 | 12,435,455 |
| 2023-08-21 | 4.100 | 4.120 | 3.990 | 4.010 | 4.010 | 18,527,332 |
| 2023-08-18 | 4.260 | 4.300 | 4.080 | 4.080 | 4.080 | 30,213,100 |
| 2023-08-17 | 4.030 | 4.250 | 4.000 | 4.250 | 4.250 | 49,228,805 |
| 2023-08-16 | 4.000 | 4.190 | 3.960 | 4.050 | 4.050 | 24,725,600 |
| 2023-08-15 | 4.030 | 4.040 | 3.940 | 3.990 | 3.990 | 9,072,500 |
| 2023-08-14 | 3.980 | 4.040 | 3.940 | 4.040 | 4.040 | 9,117,172 |
| 2023-08-11 | 4.060 | 4.080 | 3.990 | 3.990 | 3.990 | 12,396,172 |
| 2023-08-10 | 4.050 | 4.090 | 4.030 | 4.060 | 4.060 | 9,702,372 |
| 2023-08-09 | 4.170 | 4.220 | 4.050 | 4.060 | 4.060 | 23,613,005 |
| 2023-08-08 | 4.140 | 4.230 | 4.130 | 4.190 | 4.190 | 24,927,300 |
| 2023-08-07 | 4.130 | 4.200 | 4.120 | 4.160 | 4.160 | 19,157,100 |
| 2023-08-04 | 4.100 | 4.150 | 4.090 | 4.130 | 4.130 | 11,323,000 |
| 2023-08-03 | 4.080 | 4.110 | 4.060 | 4.100 | 4.100 | 11,795,200 |
| 2023-08-02 | 4.180 | 4.180 | 4.080 | 4.090 | 4.090 | 21,459,500 |
| 2023-08-01 | 4.260 | 4.260 | 4.160 | 4.180 | 4.180 | 17,170,500 |
| 2023-07-31 | 4.150 | 4.290 | 4.120 | 4.270 | 4.270 | 20,874,100 |
| 2023-07-28 | 4.170 | 4.190 | 4.110 | 4.160 | 4.160 | 13,790,300 |
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.