H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.230 | 4.260 | 4.170 | 4.180 | 4.180 | 14,893,700 |
| 2023-07-26 | 4.310 | 4.370 | 4.230 | 4.250 | 4.250 | 19,049,800 |
| 2023-07-25 | 4.260 | 4.330 | 4.240 | 4.310 | 4.310 | 19,216,500 |
| 2023-07-24 | 4.190 | 4.280 | 4.180 | 4.230 | 4.230 | 15,903,702 |
| 2023-07-21 | 4.140 | 4.210 | 4.120 | 4.180 | 4.180 | 12,936,400 |
| 2023-07-20 | 4.180 | 4.270 | 4.140 | 4.170 | 4.170 | 15,795,000 |
| 2023-07-19 | 4.130 | 4.210 | 4.130 | 4.180 | 4.180 | 12,347,400 |
| 2023-07-18 | 4.290 | 4.320 | 4.130 | 4.140 | 4.140 | 28,238,700 |
| 2023-07-17 | 4.280 | 4.400 | 4.240 | 4.290 | 4.290 | 21,612,802 |
| 2023-07-14 | 4.360 | 4.470 | 4.350 | 4.390 | 4.390 | 24,542,500 |
| 2023-07-13 | 4.270 | 4.400 | 4.250 | 4.380 | 4.380 | 26,478,800 |
| 2023-07-12 | 4.330 | 4.400 | 4.250 | 4.270 | 4.270 | 20,148,000 |
| 2023-07-11 | 4.360 | 4.380 | 4.280 | 4.340 | 4.340 | 20,194,400 |
| 2023-07-10 | 4.230 | 4.420 | 4.230 | 4.350 | 4.350 | 33,974,700 |
| 2023-07-07 | 4.250 | 4.290 | 4.160 | 4.210 | 4.210 | 16,138,500 |
| 2023-07-06 | 4.240 | 4.330 | 4.230 | 4.260 | 4.260 | 14,223,000 |
| 2023-07-05 | 4.340 | 4.370 | 4.240 | 4.260 | 4.260 | 25,378,400 |
| 2023-07-04 | 4.310 | 4.400 | 4.290 | 4.380 | 4.380 | 20,150,815 |
| 2023-07-03 | 4.350 | 4.370 | 4.260 | 4.320 | 4.320 | 21,381,900 |
| 2023-06-30 | 4.360 | 4.410 | 4.300 | 4.360 | 4.360 | 22,025,100 |
| 2023-06-29 | 4.390 | 4.480 | 4.330 | 4.360 | 4.360 | 31,050,000 |
| 2023-06-28 | 4.490 | 4.510 | 4.270 | 4.420 | 4.420 | 60,230,617 |
| 2023-06-27 | 4.270 | 4.650 | 4.250 | 4.520 | 4.520 | 82,257,668 |
| 2023-06-26 | 4.440 | 4.470 | 4.210 | 4.230 | 4.230 | 26,342,268 |
| 2023-06-21 | 4.650 | 4.730 | 4.420 | 4.440 | 4.440 | 39,539,005 |
| 2023-06-20 | 4.610 | 4.850 | 4.580 | 4.700 | 4.700 | 45,105,605 |
| 2023-06-19 | 4.730 | 4.750 | 4.610 | 4.650 | 4.650 | 26,055,200 |
| 2023-06-16 | 4.720 | 4.810 | 4.610 | 4.730 | 4.730 | 30,378,711 |
| 2023-06-15 | 4.740 | 4.800 | 4.710 | 4.740 | 4.740 | 28,604,000 |
| 2023-06-14 | 4.790 | 4.880 | 4.720 | 4.760 | 4.760 | 40,094,400 |
| 2023-06-13 | 4.670 | 4.850 | 4.630 | 4.790 | 4.790 | 44,941,660 |
| 2023-06-12 | 4.640 | 4.750 | 4.610 | 4.670 | 4.670 | 39,627,700 |
| 2023-06-09 | 4.540 | 4.680 | 4.430 | 4.640 | 4.640 | 52,000,010 |
| 2023-06-08 | 4.660 | 4.710 | 4.470 | 4.560 | 4.560 | 55,421,258 |
| 2023-06-07 | 4.700 | 4.830 | 4.530 | 4.710 | 4.710 | 71,077,264 |
| 2023-06-06 | 4.850 | 4.950 | 4.630 | 4.660 | 4.660 | 90,778,873 |
| 2023-06-05 | 4.680 | 4.840 | 4.510 | 4.790 | 4.790 | 105,916,209 |
| 2023-06-02 | 4.520 | 4.880 | 4.500 | 4.670 | 4.670 | 124,847,704 |
| 2023-06-01 | 4.260 | 4.490 | 4.230 | 4.440 | 4.440 | 58,438,702 |
| 2023-05-31 | 4.220 | 4.380 | 4.180 | 4.280 | 4.280 | 45,523,564 |
| 2023-05-30 | 4.150 | 4.230 | 4.070 | 4.230 | 4.230 | 41,178,863 |
| 2023-05-29 | 4.110 | 4.250 | 4.050 | 4.180 | 4.180 | 44,927,000 |
| 2023-05-26 | 4.070 | 4.160 | 4.020 | 4.120 | 4.120 | 32,168,794 |
| 2023-05-25 | 4.070 | 4.130 | 3.980 | 4.100 | 4.100 | 39,237,600 |
| 2023-05-24 | 4.060 | 4.170 | 4.050 | 4.100 | 4.100 | 36,889,610 |
| 2023-05-23 | 4.200 | 4.240 | 4.090 | 4.090 | 4.090 | 49,787,758 |
| 2023-05-22 | 4.400 | 4.440 | 4.230 | 4.270 | 4.270 | 58,603,634 |
| 2023-05-19 | 4.620 | 4.650 | 4.460 | 4.480 | 4.480 | 71,316,860 |
| 2023-05-18 | 4.600 | 4.770 | 4.460 | 4.690 | 4.690 | 111,433,909 |
| 2023-05-17 | 4.860 | 5.030 | 4.860 | 4.860 | 4.860 | 108,760,705 |
| 2023-05-16 | 5.560 | 5.790 | 5.360 | 5.400 | 5.400 | 178,567,800 |
| 2023-05-15 | 5.520 | 6.180 | 5.320 | 5.400 | 5.400 | 219,983,382 |
| 2023-05-12 | 5.650 | 5.650 | 5.350 | 5.650 | 5.650 | 172,304,451 |
| 2023-05-11 | 4.720 | 5.140 | 4.720 | 5.140 | 5.140 | 33,000,100 |
| 2023-05-10 | 4.610 | 4.850 | 4.610 | 4.670 | 4.670 | 40,111,500 |
| 2023-05-09 | 4.800 | 4.870 | 4.570 | 4.580 | 4.580 | 46,257,200 |
| 2023-05-08 | 4.830 | 4.850 | 4.650 | 4.780 | 4.780 | 38,573,030 |
| 2023-05-05 | 4.970 | 4.990 | 4.750 | 4.780 | 4.780 | 47,031,000 |
| 2023-05-04 | 4.830 | 5.030 | 4.760 | 4.980 | 4.980 | 64,168,100 |
| 2023-04-28 | 4.520 | 4.870 | 4.510 | 4.830 | 4.830 | 59,951,300 |
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.