H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.390 | 4.430 | 4.350 | 4.430 | 4.430 | 34,490,901 |
| 2023-01-31 | 4.300 | 4.390 | 4.280 | 4.390 | 4.390 | 33,153,297 |
| 2023-01-30 | 4.390 | 4.390 | 4.250 | 4.340 | 4.340 | 38,399,115 |
| 2023-01-20 | 4.290 | 4.350 | 4.260 | 4.340 | 4.340 | 25,198,424 |
| 2023-01-19 | 4.330 | 4.350 | 4.240 | 4.280 | 4.280 | 27,033,544 |
| 2023-01-18 | 4.210 | 4.390 | 4.180 | 4.370 | 4.370 | 43,687,124 |
| 2023-01-17 | 4.260 | 4.290 | 4.160 | 4.210 | 4.210 | 25,083,375 |
| 2023-01-16 | 4.330 | 4.340 | 4.270 | 4.300 | 4.300 | 29,541,505 |
| 2023-01-13 | 4.210 | 4.320 | 4.160 | 4.320 | 4.320 | 39,487,924 |
| 2023-01-12 | 4.140 | 4.230 | 4.120 | 4.230 | 4.230 | 31,049,499 |
| 2023-01-11 | 4.250 | 4.250 | 4.140 | 4.140 | 4.140 | 34,842,700 |
| 2023-01-10 | 4.220 | 4.270 | 4.180 | 4.260 | 4.260 | 37,588,005 |
| 2023-01-09 | 4.270 | 4.320 | 4.170 | 4.250 | 4.250 | 42,917,600 |
| 2023-01-06 | 4.440 | 4.440 | 4.260 | 4.280 | 4.280 | 46,148,300 |
| 2023-01-05 | 4.570 | 4.590 | 4.360 | 4.440 | 4.440 | 69,356,950 |
| 2023-01-04 | 4.460 | 4.780 | 4.410 | 4.600 | 4.600 | 107,751,038 |
| 2023-01-03 | 4.540 | 4.580 | 4.400 | 4.430 | 4.430 | 105,843,226 |
| 2022-12-30 | 4.180 | 4.660 | 4.180 | 4.490 | 4.490 | 144,125,800 |
| 2022-12-29 | 4.070 | 4.350 | 4.060 | 4.240 | 4.240 | 60,783,289 |
| 2022-12-28 | 4.080 | 4.220 | 4.040 | 4.120 | 4.120 | 37,957,301 |
| 2022-12-27 | 4.210 | 4.220 | 4.030 | 4.120 | 4.120 | 36,260,101 |
| 2022-12-26 | 4.110 | 4.230 | 4.070 | 4.210 | 4.210 | 35,743,380 |
| 2022-12-23 | 4.010 | 4.180 | 4.010 | 4.110 | 4.110 | 33,647,500 |
| 2022-12-22 | 4.040 | 4.150 | 3.960 | 4.060 | 4.060 | 40,653,080 |
| 2022-12-21 | 4.020 | 4.190 | 3.990 | 4.080 | 4.080 | 39,176,500 |
| 2022-12-20 | 4.160 | 4.220 | 4.010 | 4.020 | 4.020 | 35,950,835 |
| 2022-12-19 | 4.250 | 4.290 | 4.120 | 4.190 | 4.190 | 35,769,128 |
| 2022-12-16 | 4.320 | 4.360 | 4.200 | 4.290 | 4.290 | 44,082,900 |
| 2022-12-15 | 4.400 | 4.400 | 4.270 | 4.320 | 4.320 | 49,692,400 |
| 2022-12-14 | 4.520 | 4.570 | 4.310 | 4.380 | 4.380 | 105,663,312 |
| 2022-12-13 | 4.060 | 4.490 | 4.050 | 4.490 | 4.490 | 28,224,760 |
| 2022-12-12 | 4.120 | 4.180 | 4.060 | 4.080 | 4.080 | 21,063,000 |
| 2022-12-09 | 4.190 | 4.220 | 4.060 | 4.120 | 4.120 | 30,364,500 |
| 2022-12-08 | 4.290 | 4.310 | 4.170 | 4.220 | 4.220 | 31,871,000 |
| 2022-12-07 | 4.180 | 4.390 | 4.130 | 4.290 | 4.290 | 55,540,900 |
| 2022-12-06 | 4.180 | 4.250 | 4.140 | 4.180 | 4.180 | 31,070,620 |
| 2022-12-05 | 4.270 | 4.300 | 4.160 | 4.200 | 4.200 | 33,487,120 |
| 2022-12-02 | 4.150 | 4.270 | 4.150 | 4.200 | 4.200 | 38,283,811 |
| 2022-12-01 | 4.200 | 4.290 | 4.150 | 4.180 | 4.180 | 53,725,535 |
| 2022-11-30 | 4.130 | 4.190 | 4.070 | 4.150 | 4.150 | 48,753,006 |
| 2022-11-29 | 3.940 | 4.160 | 3.920 | 4.120 | 4.120 | 62,075,900 |
| 2022-11-28 | 3.870 | 3.990 | 3.770 | 3.970 | 3.970 | 37,170,900 |
| 2022-11-25 | 3.850 | 3.950 | 3.810 | 3.930 | 3.930 | 27,370,920 |
| 2022-11-24 | 3.840 | 3.880 | 3.830 | 3.850 | 3.850 | 20,882,910 |
| 2022-11-23 | 3.880 | 3.900 | 3.760 | 3.850 | 3.850 | 30,584,505 |
| 2022-11-22 | 3.980 | 4.020 | 3.870 | 3.890 | 3.890 | 34,600,903 |
| 2022-11-21 | 4.080 | 4.090 | 3.920 | 4.000 | 4.000 | 40,045,335 |
| 2022-11-18 | 4.180 | 4.270 | 4.040 | 4.050 | 4.050 | 54,320,350 |
| 2022-11-17 | 4.230 | 4.300 | 4.120 | 4.180 | 4.180 | 68,712,133 |
| 2022-11-16 | 4.100 | 4.330 | 4.070 | 4.240 | 4.240 | 100,018,070 |
| 2022-11-15 | 3.950 | 4.250 | 3.930 | 4.120 | 4.120 | 69,464,143 |
| 2022-11-14 | 4.000 | 4.040 | 3.910 | 3.940 | 3.940 | 47,174,402 |
| 2022-11-11 | 4.180 | 4.280 | 4.010 | 4.020 | 4.020 | 81,014,638 |
| 2022-11-10 | 3.930 | 4.120 | 3.890 | 4.100 | 4.100 | 74,840,473 |
| 2022-11-09 | 3.960 | 4.020 | 3.910 | 3.930 | 3.930 | 38,714,305 |
| 2022-11-08 | 4.020 | 4.040 | 3.940 | 3.960 | 3.960 | 38,692,217 |
| 2022-11-07 | 3.990 | 4.080 | 3.940 | 4.040 | 4.040 | 62,173,544 |
| 2022-11-04 | 3.930 | 4.120 | 3.910 | 4.030 | 4.030 | 79,679,644 |
| 2022-11-03 | 3.930 | 4.080 | 3.890 | 3.970 | 3.970 | 72,190,045 |
| 2022-11-02 | 4.060 | 4.130 | 3.970 | 3.970 | 3.970 | 114,253,028 |
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.