H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.730 | 2.800 | 2.690 | 2.760 | 2.760 | 8,759,600 |
| 2022-05-05 | 2.840 | 2.860 | 2.770 | 2.810 | 2.810 | 10,055,101 |
| 2022-04-29 | 2.650 | 2.820 | 2.650 | 2.780 | 2.780 | 15,029,900 |
| 2022-04-28 | 2.680 | 2.700 | 2.550 | 2.630 | 2.630 | 16,009,100 |
| 2022-04-27 | 2.660 | 2.730 | 2.580 | 2.730 | 2.730 | 13,955,100 |
| 2022-04-26 | 2.660 | 2.770 | 2.620 | 2.700 | 2.700 | 15,406,400 |
| 2022-04-25 | 2.920 | 2.920 | 2.670 | 2.670 | 2.670 | 19,657,500 |
| 2022-04-22 | 3.060 | 3.070 | 2.940 | 2.980 | 2.980 | 12,383,100 |
| 2022-04-21 | 3.260 | 3.300 | 3.050 | 3.070 | 3.070 | 14,358,200 |
| 2022-04-20 | 3.180 | 3.360 | 3.160 | 3.240 | 3.240 | 18,704,100 |
| 2022-04-19 | 3.170 | 3.210 | 3.110 | 3.180 | 3.180 | 10,186,701 |
| 2022-04-18 | 3.100 | 3.170 | 3.050 | 3.150 | 3.150 | 8,854,601 |
| 2022-04-15 | 3.210 | 3.210 | 3.090 | 3.110 | 3.110 | 13,960,101 |
| 2022-04-14 | 3.230 | 3.310 | 3.230 | 3.230 | 3.230 | 13,469,700 |
| 2022-04-13 | 3.320 | 3.340 | 3.220 | 3.230 | 3.230 | 15,637,400 |
| 2022-04-12 | 3.280 | 3.380 | 3.190 | 3.380 | 3.380 | 20,836,802 |
| 2022-04-11 | 3.320 | 3.340 | 3.200 | 3.210 | 3.210 | 19,114,301 |
| 2022-04-08 | 3.470 | 3.480 | 3.320 | 3.350 | 3.350 | 23,815,800 |
| 2022-04-07 | 3.600 | 3.600 | 3.450 | 3.450 | 3.450 | 24,335,695 |
| 2022-04-06 | 3.570 | 3.680 | 3.510 | 3.590 | 3.590 | 49,688,400 |
| 2022-04-01 | 3.370 | 3.550 | 3.310 | 3.510 | 3.510 | 50,572,300 |
| 2022-03-31 | 3.440 | 3.490 | 3.380 | 3.410 | 3.410 | 24,411,900 |
| 2022-03-30 | 3.520 | 3.560 | 3.370 | 3.440 | 3.440 | 33,863,995 |
| 2022-03-29 | 3.580 | 3.730 | 3.470 | 3.540 | 3.540 | 61,101,793 |
| 2022-03-28 | 3.460 | 3.670 | 3.350 | 3.670 | 3.670 | 34,471,777 |
| 2022-03-25 | 3.260 | 3.350 | 3.220 | 3.340 | 3.340 | 20,031,301 |
| 2022-03-24 | 3.330 | 3.330 | 3.240 | 3.260 | 3.260 | 14,118,750 |
| 2022-03-23 | 3.380 | 3.500 | 3.320 | 3.340 | 3.340 | 17,084,052 |
| 2022-03-22 | 3.300 | 3.400 | 3.240 | 3.370 | 3.370 | 21,640,700 |
| 2022-03-21 | 3.330 | 3.360 | 3.250 | 3.320 | 3.320 | 19,326,810 |
| 2022-03-18 | 3.220 | 3.390 | 3.170 | 3.330 | 3.330 | 30,938,610 |
| 2022-03-17 | 3.300 | 3.370 | 3.190 | 3.210 | 3.210 | 33,170,000 |
| 2022-03-16 | 2.950 | 3.210 | 2.920 | 3.210 | 3.210 | 28,676,280 |
| 2022-03-15 | 3.140 | 3.150 | 2.910 | 2.920 | 2.920 | 16,045,300 |
| 2022-03-14 | 3.220 | 3.310 | 3.150 | 3.150 | 3.150 | 12,247,900 |
| 2022-03-11 | 3.150 | 3.240 | 3.090 | 3.230 | 3.230 | 12,129,400 |
| 2022-03-10 | 3.190 | 3.250 | 3.150 | 3.190 | 3.190 | 14,673,201 |
| 2022-03-09 | 3.210 | 3.230 | 2.970 | 3.150 | 3.150 | 23,647,502 |
| 2022-03-08 | 3.370 | 3.380 | 3.180 | 3.200 | 3.200 | 19,671,200 |
| 2022-03-07 | 3.320 | 3.500 | 3.260 | 3.360 | 3.360 | 27,588,280 |
| 2022-03-04 | 3.340 | 3.370 | 3.240 | 3.340 | 3.340 | 22,301,700 |
| 2022-03-03 | 3.330 | 3.350 | 3.290 | 3.320 | 3.320 | 12,693,000 |
| 2022-03-02 | 3.300 | 3.380 | 3.280 | 3.340 | 3.340 | 12,845,900 |
| 2022-03-01 | 3.280 | 3.370 | 3.260 | 3.320 | 3.320 | 15,498,000 |
| 2022-02-28 | 3.320 | 3.340 | 3.190 | 3.270 | 3.270 | 14,337,100 |
| 2022-02-25 | 3.300 | 3.380 | 3.280 | 3.300 | 3.300 | 16,494,300 |
| 2022-02-24 | 3.520 | 3.590 | 3.240 | 3.300 | 3.300 | 30,745,582 |
| 2022-02-23 | 3.520 | 3.550 | 3.440 | 3.530 | 3.530 | 19,765,051 |
| 2022-02-22 | 3.560 | 3.640 | 3.460 | 3.480 | 3.480 | 20,178,701 |
| 2022-02-21 | 3.470 | 3.670 | 3.470 | 3.610 | 3.610 | 23,722,430 |
| 2022-02-18 | 3.450 | 3.510 | 3.420 | 3.460 | 3.460 | 14,224,700 |
| 2022-02-17 | 3.540 | 3.630 | 3.470 | 3.470 | 3.470 | 21,973,800 |
| 2022-02-16 | 3.610 | 3.650 | 3.530 | 3.600 | 3.600 | 16,724,300 |
| 2022-02-15 | 3.720 | 3.790 | 3.580 | 3.610 | 3.610 | 20,724,300 |
| 2022-02-14 | 3.560 | 3.830 | 3.560 | 3.700 | 3.700 | 24,207,600 |
| 2022-02-11 | 3.710 | 3.760 | 3.580 | 3.620 | 3.620 | 24,198,475 |
| 2022-02-10 | 3.800 | 3.820 | 3.710 | 3.750 | 3.750 | 20,965,910 |
| 2022-02-09 | 3.790 | 3.850 | 3.740 | 3.790 | 3.790 | 20,181,300 |
| 2022-02-08 | 3.760 | 3.790 | 3.670 | 3.760 | 3.760 | 19,469,800 |
| 2022-02-07 | 3.780 | 3.840 | 3.630 | 3.690 | 3.690 | 28,196,900 |
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.