H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.780 | 4.200 | 3.760 | 4.020 | 4.020 | 130,246,403 |
| 2022-10-31 | 3.940 | 4.000 | 3.720 | 3.820 | 3.820 | 74,783,388 |
| 2022-10-28 | 4.060 | 4.180 | 3.780 | 3.840 | 3.840 | 131,426,141 |
| 2022-10-27 | 3.620 | 3.960 | 3.580 | 3.960 | 3.960 | 39,682,200 |
| 2022-10-26 | 3.580 | 3.640 | 3.560 | 3.600 | 3.600 | 18,772,693 |
| 2022-10-25 | 3.550 | 3.600 | 3.480 | 3.550 | 3.550 | 18,790,400 |
| 2022-10-24 | 3.680 | 3.710 | 3.540 | 3.550 | 3.550 | 21,672,500 |
| 2022-10-21 | 3.700 | 3.750 | 3.660 | 3.670 | 3.670 | 17,163,730 |
| 2022-10-20 | 3.680 | 3.780 | 3.660 | 3.700 | 3.700 | 25,078,100 |
| 2022-10-19 | 3.720 | 3.770 | 3.640 | 3.680 | 3.680 | 22,985,815 |
| 2022-10-18 | 3.720 | 3.780 | 3.690 | 3.720 | 3.720 | 28,014,800 |
| 2022-10-17 | 3.630 | 3.730 | 3.570 | 3.710 | 3.710 | 32,074,800 |
| 2022-10-14 | 3.590 | 3.720 | 3.560 | 3.650 | 3.650 | 40,097,300 |
| 2022-10-13 | 3.560 | 3.610 | 3.530 | 3.560 | 3.560 | 19,273,501 |
| 2022-10-12 | 3.480 | 3.570 | 3.430 | 3.570 | 3.570 | 20,222,800 |
| 2022-10-11 | 3.480 | 3.520 | 3.400 | 3.500 | 3.500 | 19,079,800 |
| 2022-10-10 | 3.540 | 3.580 | 3.450 | 3.480 | 3.480 | 21,110,800 |
| 2022-09-30 | 3.560 | 3.630 | 3.550 | 3.560 | 3.560 | 22,997,172 |
| 2022-09-29 | 3.660 | 3.750 | 3.540 | 3.550 | 3.550 | 27,446,800 |
| 2022-09-28 | 3.760 | 3.790 | 3.620 | 3.620 | 3.620 | 33,189,900 |
| 2022-09-27 | 3.680 | 3.790 | 3.670 | 3.780 | 3.780 | 35,588,197 |
| 2022-09-26 | 3.680 | 3.770 | 3.660 | 3.690 | 3.690 | 36,192,450 |
| 2022-09-23 | 3.840 | 3.880 | 3.700 | 3.700 | 3.700 | 54,677,726 |
| 2022-09-22 | 3.920 | 3.970 | 3.840 | 3.870 | 3.870 | 50,608,700 |
| 2022-09-21 | 3.940 | 3.990 | 3.820 | 3.970 | 3.970 | 57,377,201 |
| 2022-09-20 | 3.930 | 4.100 | 3.910 | 4.010 | 4.010 | 74,563,850 |
| 2022-09-19 | 3.920 | 3.990 | 3.790 | 3.940 | 3.940 | 70,390,068 |
| 2022-09-16 | 3.870 | 4.040 | 3.870 | 3.920 | 3.920 | 80,792,489 |
| 2022-09-15 | 3.990 | 4.020 | 3.830 | 3.890 | 3.890 | 75,400,437 |
| 2022-09-14 | 3.980 | 4.110 | 3.950 | 3.960 | 3.960 | 93,047,173 |
| 2022-09-13 | 4.250 | 4.330 | 4.140 | 4.140 | 4.140 | 109,539,254 |
| 2022-09-09 | 4.950 | 5.000 | 4.600 | 4.600 | 4.600 | 149,972,761 |
| 2022-09-08 | 4.780 | 5.480 | 4.480 | 5.110 | 5.110 | 219,982,509 |
| 2022-09-07 | 4.800 | 5.100 | 4.670 | 4.980 | 4.980 | 200,979,197 |
| 2022-09-06 | 4.870 | 5.250 | 4.770 | 4.770 | 4.770 | 208,736,695 |
| 2022-09-05 | 5.480 | 5.690 | 5.300 | 5.300 | 5.300 | 92,825,193 |
| 2022-09-02 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 40,369,743 |
| 2022-09-01 | 5.350 | 5.350 | 5.140 | 5.350 | 5.350 | 149,036,031 |
| 2022-08-31 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 16,271,000 |
| 2022-08-30 | 4.160 | 4.420 | 4.070 | 4.420 | 4.420 | 53,739,907 |
| 2022-08-29 | 3.760 | 4.020 | 3.650 | 4.020 | 4.020 | 52,690,117 |
| 2022-08-26 | 3.500 | 3.740 | 3.500 | 3.650 | 3.650 | 26,618,500 |
| 2022-08-25 | 3.580 | 3.580 | 3.450 | 3.520 | 3.520 | 11,697,900 |
| 2022-08-24 | 3.600 | 3.640 | 3.520 | 3.550 | 3.550 | 14,575,901 |
| 2022-08-23 | 3.650 | 3.650 | 3.550 | 3.580 | 3.580 | 16,776,488 |
| 2022-08-22 | 3.480 | 3.690 | 3.420 | 3.620 | 3.620 | 28,686,100 |
| 2022-08-19 | 3.450 | 3.570 | 3.450 | 3.460 | 3.460 | 15,163,700 |
| 2022-08-18 | 3.510 | 3.530 | 3.430 | 3.460 | 3.460 | 12,464,200 |
| 2022-08-17 | 3.440 | 3.530 | 3.390 | 3.520 | 3.520 | 16,663,421 |
| 2022-08-16 | 3.440 | 3.480 | 3.410 | 3.440 | 3.440 | 12,053,499 |
| 2022-08-15 | 3.370 | 3.440 | 3.340 | 3.420 | 3.420 | 15,733,314 |
| 2022-08-12 | 3.380 | 3.480 | 3.350 | 3.390 | 3.390 | 20,606,200 |
| 2022-08-11 | 3.290 | 3.340 | 3.270 | 3.330 | 3.330 | 11,914,000 |
| 2022-08-10 | 3.320 | 3.330 | 3.240 | 3.270 | 3.270 | 11,669,300 |
| 2022-08-09 | 3.400 | 3.410 | 3.310 | 3.310 | 3.310 | 11,841,100 |
| 2022-08-08 | 3.340 | 3.400 | 3.300 | 3.390 | 3.390 | 9,300,980 |
| 2022-08-05 | 3.360 | 3.400 | 3.310 | 3.370 | 3.370 | 10,771,618 |
| 2022-08-04 | 3.230 | 3.350 | 3.230 | 3.340 | 3.340 | 15,266,918 |
| 2022-08-03 | 3.260 | 3.370 | 3.200 | 3.200 | 3.200 | 12,455,400 |
| 2022-08-02 | 3.440 | 3.440 | 3.230 | 3.270 | 3.270 | 18,677,500 |
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.