H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.480 | 3.870 | 3.480 | 3.870 | 3.870 | 76,765,953 |
| 2026-07-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 26,063,100 |
| 2026-07-14 | 4.050 | 4.210 | 3.780 | 3.910 | 3.910 | 124,754,695 |
| 2026-07-13 | 4.410 | 4.620 | 3.920 | 3.980 | 3.980 | 193,448,797 |
| 2026-07-10 | 3.890 | 4.200 | 3.830 | 4.200 | 4.200 | 143,713,641 |
| 2026-07-09 | 3.460 | 3.820 | 3.380 | 3.820 | 3.820 | 121,678,297 |
| 2026-07-08 | 3.650 | 3.690 | 3.390 | 3.470 | 3.470 | 59,579,855 |
| 2026-07-07 | 3.760 | 3.800 | 3.590 | 3.630 | 3.630 | 94,908,898 |
| 2026-07-06 | 3.390 | 3.760 | 3.350 | 3.760 | 3.760 | 51,402,672 |
| 2026-07-03 | 3.700 | 3.730 | 3.420 | 3.420 | 3.420 | 70,634,797 |
| 2026-07-02 | 3.410 | 3.800 | 3.410 | 3.800 | 3.800 | 19,692,072 |
| 2026-07-01 | 3.380 | 3.560 | 3.280 | 3.450 | 3.450 | 37,730,102 |
| 2026-06-30 | 3.320 | 3.380 | 3.240 | 3.330 | 3.330 | 25,258,199 |
| 2026-06-29 | 3.280 | 3.400 | 3.170 | 3.290 | 3.290 | 32,925,898 |
| 2026-06-26 | 3.360 | 3.400 | 3.260 | 3.300 | 3.300 | 27,375,500 |
| 2026-06-25 | 3.380 | 3.480 | 3.330 | 3.390 | 3.390 | 29,588,699 |
| 2026-06-24 | 3.630 | 3.660 | 3.340 | 3.400 | 3.400 | 41,500,059 |
| 2026-06-23 | 3.650 | 3.850 | 3.590 | 3.650 | 3.650 | 35,465,922 |
| 2026-06-22 | 3.480 | 3.640 | 3.430 | 3.630 | 3.630 | 31,282,600 |
| 2026-06-18 | 3.580 | 3.650 | 3.480 | 3.570 | 3.570 | 22,159,699 |
| 2026-06-17 | 3.750 | 3.750 | 3.560 | 3.600 | 3.600 | 29,746,600 |
| 2026-06-16 | 3.750 | 3.770 | 3.610 | 3.760 | 3.760 | 29,830,900 |
| 2026-06-15 | 3.780 | 3.860 | 3.690 | 3.740 | 3.740 | 33,874,398 |
| 2026-06-12 | 3.600 | 3.740 | 3.530 | 3.660 | 3.660 | 40,245,000 |
| 2026-06-11 | 3.640 | 3.700 | 3.510 | 3.560 | 3.560 | 31,829,301 |
| 2026-06-10 | 3.770 | 3.860 | 3.640 | 3.700 | 3.700 | 31,676,350 |
| 2026-06-09 | 3.800 | 3.860 | 3.690 | 3.820 | 3.820 | 34,063,000 |
| 2026-06-08 | 3.820 | 3.970 | 3.680 | 3.780 | 3.780 | 36,357,801 |
| 2026-06-05 | 3.900 | 4.060 | 3.810 | 3.920 | 3.920 | 48,405,398 |
| 2026-06-04 | 3.930 | 3.950 | 3.820 | 3.860 | 3.860 | 39,163,449 |
| 2026-06-03 | 4.010 | 4.030 | 3.910 | 3.970 | 3.970 | 53,292,992 |
| 2026-06-02 | 4.290 | 4.310 | 4.000 | 4.070 | 4.070 | 72,760,398 |
| 2026-06-01 | 4.220 | 4.460 | 4.160 | 4.290 | 4.290 | 86,097,695 |
| 2026-05-29 | 4.190 | 4.710 | 4.190 | 4.370 | 4.370 | 116,703,203 |
| 2026-05-28 | 4.580 | 4.580 | 4.210 | 4.280 | 4.280 | 119,927,203 |
| 2026-05-27 | 4.400 | 4.500 | 4.100 | 4.500 | 4.500 | 62,160,398 |
| 2026-05-26 | 4.130 | 4.180 | 4.030 | 4.090 | 4.090 | 23,670,100 |
| 2026-05-25 | 4.210 | 4.270 | 4.110 | 4.160 | 4.160 | 21,658,500 |
| 2026-05-22 | 4.160 | 4.210 | 4.050 | 4.160 | 4.160 | 26,740,461 |
| 2026-05-21 | 4.280 | 4.370 | 4.090 | 4.110 | 4.110 | 44,322,160 |
| 2026-05-20 | 4.350 | 4.380 | 4.190 | 4.240 | 4.240 | 25,994,600 |
| 2026-05-19 | 4.380 | 4.480 | 4.290 | 4.390 | 4.390 | 27,475,400 |
| 2026-05-18 | 4.360 | 4.420 | 4.290 | 4.380 | 4.380 | 26,186,600 |
| 2026-05-15 | 4.420 | 4.480 | 4.340 | 4.370 | 4.370 | 26,384,301 |
| 2026-05-14 | 4.650 | 4.690 | 4.380 | 4.400 | 4.400 | 33,522,699 |
| 2026-05-13 | 4.470 | 4.680 | 4.440 | 4.640 | 4.640 | 53,704,301 |
| 2026-05-12 | 4.620 | 4.630 | 4.430 | 4.490 | 4.490 | 37,670,602 |
| 2026-05-11 | 4.760 | 4.800 | 4.560 | 4.630 | 4.630 | 40,633,602 |
| 2026-05-08 | 4.900 | 4.920 | 4.740 | 4.760 | 4.760 | 36,580,102 |
| 2026-05-07 | 4.990 | 5.050 | 4.830 | 4.900 | 4.900 | 38,253,801 |
| 2026-05-06 | 4.960 | 5.070 | 4.940 | 5.000 | 5.000 | 30,678,949 |
| 2026-04-30 | 4.990 | 5.040 | 4.830 | 4.960 | 4.960 | 40,282,449 |
| 2026-04-29 | 5.060 | 5.270 | 4.890 | 4.890 | 4.890 | 66,415,500 |
| 2026-04-28 | 5.250 | 5.300 | 5.080 | 5.100 | 5.100 | 41,722,102 |
| 2026-04-27 | 5.120 | 5.330 | 5.060 | 5.310 | 5.310 | 64,422,879 |
| 2026-04-24 | 4.960 | 5.220 | 4.960 | 5.160 | 5.160 | 105,475,695 |
| 2026-04-23 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 12,705,900 |
| 2026-04-22 | 6.350 | 6.380 | 6.030 | 6.120 | 6.120 | 61,309,602 |
| 2026-04-21 | 6.310 | 6.630 | 6.280 | 6.450 | 6.450 | 66,035,297 |
| 2026-04-20 | 6.240 | 6.400 | 6.220 | 6.350 | 6.350 | 38,959,199 |
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.