H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.490 | 3.570 | 3.440 | 3.470 | 3.470 | 16,703,300 |
| 2022-07-29 | 3.540 | 3.580 | 3.470 | 3.510 | 3.510 | 17,050,200 |
| 2022-07-28 | 3.640 | 3.640 | 3.500 | 3.530 | 3.530 | 21,132,400 |
| 2022-07-27 | 3.620 | 3.660 | 3.560 | 3.590 | 3.590 | 17,851,059 |
| 2022-07-26 | 3.630 | 3.710 | 3.590 | 3.630 | 3.630 | 16,729,200 |
| 2022-07-25 | 3.600 | 3.690 | 3.550 | 3.600 | 3.600 | 13,227,500 |
| 2022-07-22 | 3.640 | 3.670 | 3.570 | 3.600 | 3.600 | 15,195,811 |
| 2022-07-21 | 3.700 | 3.720 | 3.580 | 3.640 | 3.640 | 18,012,203 |
| 2022-07-20 | 3.560 | 3.760 | 3.540 | 3.670 | 3.670 | 29,611,307 |
| 2022-07-19 | 3.560 | 3.640 | 3.530 | 3.560 | 3.560 | 17,730,817 |
| 2022-07-18 | 3.340 | 3.650 | 3.340 | 3.550 | 3.550 | 35,402,550 |
| 2022-07-15 | 3.480 | 3.530 | 3.340 | 3.380 | 3.380 | 27,517,305 |
| 2022-07-14 | 3.430 | 3.460 | 3.370 | 3.430 | 3.430 | 17,752,901 |
| 2022-07-13 | 3.360 | 3.560 | 3.350 | 3.490 | 3.490 | 31,089,400 |
| 2022-07-12 | 3.370 | 3.400 | 3.300 | 3.350 | 3.350 | 12,503,900 |
| 2022-07-11 | 3.330 | 3.430 | 3.310 | 3.410 | 3.410 | 16,193,705 |
| 2022-07-08 | 3.340 | 3.420 | 3.300 | 3.370 | 3.370 | 18,375,113 |
| 2022-07-07 | 3.340 | 3.400 | 3.300 | 3.310 | 3.310 | 20,703,356 |
| 2022-07-06 | 3.260 | 3.420 | 3.180 | 3.370 | 3.370 | 37,809,700 |
| 2022-07-05 | 3.340 | 3.380 | 3.240 | 3.260 | 3.260 | 34,296,194 |
| 2022-07-04 | 3.430 | 3.520 | 3.360 | 3.370 | 3.370 | 43,846,353 |
| 2022-07-01 | 3.630 | 3.660 | 3.390 | 3.460 | 3.460 | 70,414,406 |
| 2022-06-30 | 3.510 | 3.760 | 3.450 | 3.760 | 3.760 | 57,393,701 |
| 2022-06-29 | 3.690 | 3.880 | 3.410 | 3.420 | 3.420 | 95,097,990 |
| 2022-06-28 | 3.300 | 3.630 | 3.200 | 3.630 | 3.630 | 95,144,448 |
| 2022-06-27 | 3.020 | 3.300 | 3.010 | 3.300 | 3.300 | 29,504,187 |
| 2022-06-24 | 3.020 | 3.060 | 2.980 | 3.000 | 3.000 | 14,701,710 |
| 2022-06-23 | 2.960 | 3.160 | 2.960 | 3.040 | 3.040 | 24,873,767 |
| 2022-06-22 | 3.060 | 3.240 | 2.980 | 2.990 | 2.990 | 26,848,596 |
| 2022-06-21 | 2.940 | 3.040 | 2.920 | 3.010 | 3.010 | 14,965,500 |
| 2022-06-20 | 2.910 | 2.980 | 2.880 | 2.950 | 2.950 | 9,821,700 |
| 2022-06-17 | 2.990 | 3.010 | 2.880 | 2.920 | 2.920 | 10,636,000 |
| 2022-06-16 | 2.850 | 2.990 | 2.830 | 2.990 | 2.990 | 17,069,396 |
| 2022-06-15 | 2.830 | 2.890 | 2.830 | 2.850 | 2.850 | 8,441,600 |
| 2022-06-14 | 2.830 | 2.850 | 2.700 | 2.850 | 2.850 | 7,960,700 |
| 2022-06-13 | 2.900 | 2.900 | 2.810 | 2.850 | 2.850 | 7,502,473 |
| 2022-06-10 | 2.870 | 2.920 | 2.860 | 2.890 | 2.890 | 7,309,295 |
| 2022-06-09 | 2.970 | 3.010 | 2.890 | 2.900 | 2.900 | 8,201,600 |
| 2022-06-08 | 2.990 | 3.040 | 2.900 | 2.960 | 2.960 | 9,587,700 |
| 2022-06-07 | 3.030 | 3.040 | 2.960 | 2.980 | 2.980 | 7,559,200 |
| 2022-06-06 | 3.010 | 3.040 | 2.980 | 3.040 | 3.040 | 7,151,700 |
| 2022-06-02 | 3.030 | 3.050 | 2.970 | 3.010 | 3.010 | 8,186,100 |
| 2022-06-01 | 3.070 | 3.140 | 3.020 | 3.060 | 3.060 | 13,704,100 |
| 2022-05-31 | 2.980 | 3.050 | 2.950 | 3.050 | 3.050 | 11,635,395 |
| 2022-05-30 | 3.010 | 3.010 | 2.940 | 2.970 | 2.970 | 6,631,300 |
| 2022-05-27 | 3.010 | 3.030 | 2.960 | 2.990 | 2.990 | 7,624,200 |
| 2022-05-26 | 3.010 | 3.030 | 2.930 | 3.000 | 3.000 | 9,971,401 |
| 2022-05-25 | 2.860 | 3.010 | 2.850 | 2.990 | 2.990 | 11,677,300 |
| 2022-05-24 | 2.990 | 3.030 | 2.860 | 2.880 | 2.880 | 13,360,200 |
| 2022-05-23 | 2.970 | 3.050 | 2.920 | 3.020 | 3.020 | 14,328,900 |
| 2022-05-20 | 2.930 | 2.960 | 2.890 | 2.910 | 2.910 | 8,403,300 |
| 2022-05-19 | 2.860 | 2.920 | 2.830 | 2.920 | 2.920 | 10,451,800 |
| 2022-05-18 | 2.850 | 2.920 | 2.840 | 2.900 | 2.900 | 9,407,501 |
| 2022-05-17 | 2.930 | 2.940 | 2.820 | 2.850 | 2.850 | 10,350,700 |
| 2022-05-16 | 2.880 | 2.930 | 2.840 | 2.910 | 2.910 | 12,972,600 |
| 2022-05-13 | 2.830 | 2.910 | 2.810 | 2.860 | 2.860 | 13,686,000 |
| 2022-05-12 | 2.790 | 2.870 | 2.760 | 2.840 | 2.840 | 9,115,400 |
| 2022-05-11 | 2.870 | 2.910 | 2.800 | 2.800 | 2.800 | 13,823,402 |
| 2022-05-10 | 2.800 | 2.870 | 2.770 | 2.860 | 2.860 | 8,888,300 |
| 2022-05-09 | 2.760 | 2.870 | 2.760 | 2.850 | 2.850 | 8,527,211 |
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.