H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.770 | 4.770 | 4.450 | 4.520 | 4.520 | 58,171,307 |
| 2023-04-26 | 4.900 | 4.900 | 4.530 | 4.740 | 4.740 | 61,121,654 |
| 2023-04-25 | 4.870 | 5.190 | 4.730 | 4.950 | 4.950 | 72,901,241 |
| 2023-04-24 | 4.720 | 5.050 | 4.660 | 4.980 | 4.980 | 83,217,256 |
| 2023-04-21 | 4.950 | 5.030 | 4.670 | 4.780 | 4.780 | 82,916,165 |
| 2023-04-20 | 5.080 | 5.140 | 4.910 | 5.050 | 5.050 | 129,380,700 |
| 2023-04-19 | 4.760 | 5.240 | 4.730 | 5.240 | 5.240 | 53,204,205 |
| 2023-04-18 | 4.810 | 4.850 | 4.640 | 4.760 | 4.760 | 36,474,490 |
| 2023-04-17 | 4.940 | 5.000 | 4.750 | 4.800 | 4.800 | 44,679,000 |
| 2023-04-14 | 4.980 | 5.150 | 4.780 | 5.000 | 5.000 | 92,581,382 |
| 2023-04-13 | 4.770 | 5.270 | 4.710 | 5.020 | 5.020 | 150,685,972 |
| 2023-04-12 | 4.550 | 4.870 | 4.540 | 4.790 | 4.790 | 73,402,443 |
| 2023-04-11 | 4.300 | 4.630 | 4.210 | 4.540 | 4.540 | 55,918,376 |
| 2023-04-10 | 4.380 | 4.490 | 4.270 | 4.290 | 4.290 | 35,837,700 |
| 2023-04-07 | 4.250 | 4.430 | 4.210 | 4.380 | 4.380 | 30,757,115 |
| 2023-04-06 | 4.410 | 4.430 | 4.230 | 4.250 | 4.250 | 34,239,400 |
| 2023-04-04 | 4.590 | 4.610 | 4.440 | 4.470 | 4.470 | 32,493,328 |
| 2023-04-03 | 4.590 | 4.620 | 4.500 | 4.620 | 4.620 | 37,516,320 |
| 2023-03-31 | 4.350 | 4.570 | 4.340 | 4.570 | 4.570 | 42,084,495 |
| 2023-03-30 | 4.420 | 4.450 | 4.340 | 4.370 | 4.370 | 26,303,200 |
| 2023-03-29 | 4.520 | 4.530 | 4.420 | 4.450 | 4.450 | 30,439,301 |
| 2023-03-28 | 4.530 | 4.630 | 4.430 | 4.530 | 4.530 | 42,645,338 |
| 2023-03-27 | 4.560 | 4.590 | 4.490 | 4.560 | 4.560 | 39,443,420 |
| 2023-03-24 | 4.600 | 4.640 | 4.480 | 4.530 | 4.530 | 50,156,300 |
| 2023-03-23 | 4.500 | 4.730 | 4.500 | 4.630 | 4.630 | 79,416,600 |
| 2023-03-22 | 4.990 | 5.030 | 4.680 | 4.750 | 4.750 | 128,483,401 |
| 2023-03-21 | 4.360 | 4.830 | 4.330 | 4.830 | 4.830 | 118,985,213 |
| 2023-03-20 | 4.250 | 4.460 | 4.250 | 4.390 | 4.390 | 63,087,872 |
| 2023-03-17 | 4.230 | 4.370 | 4.200 | 4.290 | 4.290 | 55,094,517 |
| 2023-03-16 | 4.170 | 4.260 | 4.130 | 4.180 | 4.180 | 31,463,900 |
| 2023-03-15 | 4.230 | 4.310 | 4.140 | 4.220 | 4.220 | 44,304,600 |
| 2023-03-14 | 4.330 | 4.340 | 4.190 | 4.230 | 4.230 | 40,216,700 |
| 2023-03-13 | 4.400 | 4.440 | 4.250 | 4.340 | 4.340 | 74,398,323 |
| 2023-03-10 | 4.410 | 4.650 | 4.380 | 4.400 | 4.400 | 120,195,307 |
| 2023-03-09 | 4.090 | 4.500 | 4.060 | 4.500 | 4.500 | 97,418,791 |
| 2023-03-08 | 3.930 | 4.090 | 3.930 | 4.090 | 4.090 | 18,866,400 |
| 2023-03-07 | 4.060 | 4.080 | 3.950 | 3.950 | 3.950 | 18,026,179 |
| 2023-03-06 | 4.070 | 4.100 | 4.040 | 4.050 | 4.050 | 11,163,700 |
| 2023-03-03 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 9,036,400 |
| 2023-03-02 | 4.100 | 4.130 | 4.060 | 4.110 | 4.110 | 14,181,600 |
| 2023-03-01 | 4.040 | 4.120 | 4.020 | 4.100 | 4.100 | 15,508,901 |
| 2023-02-28 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 9,979,100 |
| 2023-02-27 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 16,462,100 |
| 2023-02-24 | 4.110 | 4.120 | 4.060 | 4.080 | 4.080 | 11,471,820 |
| 2023-02-23 | 4.170 | 4.180 | 4.080 | 4.100 | 4.100 | 19,200,020 |
| 2023-02-22 | 4.140 | 4.190 | 4.060 | 4.170 | 4.170 | 22,290,500 |
| 2023-02-21 | 4.160 | 4.190 | 4.120 | 4.160 | 4.160 | 21,515,400 |
| 2023-02-20 | 4.190 | 4.200 | 4.070 | 4.170 | 4.170 | 32,391,400 |
| 2023-02-17 | 4.280 | 4.340 | 4.220 | 4.220 | 4.220 | 25,673,775 |
| 2023-02-16 | 4.400 | 4.460 | 4.240 | 4.290 | 4.290 | 41,512,002 |
| 2023-02-15 | 4.340 | 4.430 | 4.300 | 4.410 | 4.410 | 34,992,874 |
| 2023-02-14 | 4.450 | 4.470 | 4.310 | 4.330 | 4.330 | 26,955,300 |
| 2023-02-13 | 4.490 | 4.540 | 4.360 | 4.420 | 4.420 | 35,023,500 |
| 2023-02-10 | 4.260 | 4.490 | 4.250 | 4.420 | 4.420 | 55,733,559 |
| 2023-02-09 | 4.210 | 4.280 | 4.190 | 4.270 | 4.270 | 19,310,001 |
| 2023-02-08 | 4.350 | 4.370 | 4.220 | 4.230 | 4.230 | 23,508,300 |
| 2023-02-07 | 4.270 | 4.350 | 4.220 | 4.330 | 4.330 | 26,292,745 |
| 2023-02-06 | 4.340 | 4.350 | 4.250 | 4.270 | 4.270 | 27,136,300 |
| 2023-02-03 | 4.340 | 4.400 | 4.320 | 4.350 | 4.350 | 24,663,796 |
| 2023-02-02 | 4.410 | 4.420 | 4.350 | 4.360 | 4.360 | 29,999,926 |
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.