H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.620 | 3.940 | 3.600 | 3.910 | 3.910 | 34,842,201 |
| 2022-01-27 | 3.650 | 3.690 | 3.510 | 3.600 | 3.600 | 22,681,801 |
| 2022-01-26 | 3.650 | 3.740 | 3.560 | 3.630 | 3.630 | 23,687,000 |
| 2022-01-25 | 3.980 | 3.990 | 3.610 | 3.650 | 3.650 | 35,920,161 |
| 2022-01-24 | 3.900 | 3.980 | 3.780 | 3.960 | 3.960 | 25,173,500 |
| 2022-01-21 | 4.280 | 4.320 | 3.920 | 3.940 | 3.940 | 48,387,400 |
| 2022-01-20 | 4.700 | 4.710 | 4.250 | 4.350 | 4.350 | 76,511,600 |
| 2022-01-19 | 4.700 | 4.950 | 4.510 | 4.720 | 4.720 | 83,717,315 |
| 2022-01-18 | 4.550 | 4.560 | 4.240 | 4.500 | 4.500 | 64,925,900 |
| 2022-01-17 | 4.250 | 4.650 | 4.200 | 4.600 | 4.600 | 74,139,901 |
| 2022-01-14 | 4.220 | 4.640 | 4.160 | 4.330 | 4.330 | 58,236,900 |
| 2022-01-13 | 4.550 | 4.580 | 4.280 | 4.300 | 4.300 | 50,400,350 |
| 2022-01-12 | 4.520 | 4.740 | 4.260 | 4.500 | 4.500 | 82,254,533 |
| 2022-01-11 | 4.310 | 4.700 | 4.180 | 4.570 | 4.570 | 85,574,675 |
| 2022-01-10 | 4.110 | 4.300 | 3.930 | 4.270 | 4.270 | 49,161,046 |
| 2022-01-07 | 4.560 | 4.880 | 4.250 | 4.260 | 4.260 | 73,095,300 |
| 2022-01-06 | 4.490 | 4.650 | 4.350 | 4.440 | 4.440 | 59,014,993 |
| 2022-01-05 | 4.540 | 4.670 | 4.400 | 4.530 | 4.530 | 57,210,101 |
| 2022-01-04 | 4.450 | 4.900 | 4.190 | 4.530 | 4.530 | 76,898,734 |
| 2021-12-31 | 4.370 | 4.600 | 4.310 | 4.510 | 4.510 | 87,959,549 |
| 2021-12-30 | 3.930 | 4.310 | 3.900 | 4.310 | 4.310 | 58,901,110 |
| 2021-12-29 | 3.810 | 3.950 | 3.760 | 3.920 | 3.920 | 40,741,985 |
| 2021-12-28 | 3.880 | 3.960 | 3.780 | 3.820 | 3.820 | 35,199,180 |
| 2021-12-27 | 3.990 | 4.040 | 3.830 | 3.890 | 3.890 | 47,370,914 |
| 2021-12-24 | 4.010 | 4.170 | 3.820 | 4.060 | 4.060 | 65,405,516 |
| 2021-12-23 | 4.090 | 4.120 | 3.930 | 3.970 | 3.970 | 77,197,500 |
| 2021-12-22 | 4.400 | 4.630 | 4.260 | 4.270 | 4.270 | 90,219,702 |
| 2021-12-21 | 4.200 | 4.850 | 4.150 | 4.450 | 4.450 | 140,263,754 |
| 2021-12-20 | 4.950 | 5.100 | 4.460 | 4.610 | 4.610 | 174,158,257 |
| 2021-12-17 | 4.070 | 4.640 | 3.970 | 4.640 | 4.640 | 101,497,195 |
| 2021-12-16 | 4.270 | 4.370 | 3.910 | 4.220 | 4.220 | 120,384,528 |
| 2021-12-15 | 4.590 | 4.780 | 4.140 | 4.170 | 4.170 | 153,512,292 |
| 2021-12-14 | 4.500 | 4.500 | 4.330 | 4.500 | 4.500 | 56,360,914 |
| 2021-12-13 | 4.090 | 4.090 | 4.030 | 4.090 | 4.090 | 20,992,433 |
| 2021-12-10 | 3.510 | 3.720 | 3.400 | 3.720 | 3.720 | 43,490,876 |
| 2021-12-09 | 3.070 | 3.380 | 3.050 | 3.380 | 3.380 | 27,389,643 |
| 2021-12-08 | 2.970 | 3.150 | 2.970 | 3.070 | 3.070 | 16,378,931 |
| 2021-12-07 | 3.040 | 3.070 | 2.960 | 2.980 | 2.980 | 11,519,900 |
| 2021-12-06 | 3.110 | 3.110 | 3.010 | 3.030 | 3.030 | 11,565,300 |
| 2021-12-03 | 3.070 | 3.120 | 3.040 | 3.090 | 3.090 | 8,956,300 |
| 2021-12-02 | 3.130 | 3.160 | 3.060 | 3.070 | 3.070 | 10,383,300 |
| 2021-12-01 | 3.110 | 3.160 | 3.090 | 3.140 | 3.140 | 7,815,765 |
| 2021-11-30 | 3.130 | 3.190 | 3.090 | 3.110 | 3.110 | 9,453,901 |
| 2021-11-29 | 3.160 | 3.180 | 3.070 | 3.110 | 3.110 | 10,706,258 |
| 2021-11-26 | 3.310 | 3.310 | 3.150 | 3.170 | 3.170 | 15,130,000 |
| 2021-11-25 | 3.240 | 3.330 | 3.190 | 3.270 | 3.270 | 17,018,300 |
| 2021-11-24 | 3.260 | 3.270 | 3.180 | 3.250 | 3.250 | 12,032,600 |
| 2021-11-23 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 12,729,885 |
| 2021-11-22 | 3.390 | 3.390 | 3.260 | 3.290 | 3.290 | 11,168,700 |
| 2021-11-19 | 3.420 | 3.430 | 3.330 | 3.360 | 3.360 | 9,599,000 |
| 2021-11-18 | 3.480 | 3.510 | 3.380 | 3.400 | 3.400 | 12,239,900 |
| 2021-11-17 | 3.340 | 3.520 | 3.300 | 3.470 | 3.470 | 19,426,550 |
| 2021-11-16 | 3.380 | 3.470 | 3.310 | 3.360 | 3.360 | 17,177,170 |
| 2021-11-15 | 3.550 | 3.550 | 3.260 | 3.370 | 3.370 | 20,240,800 |
| 2021-11-12 | 3.550 | 3.840 | 3.420 | 3.460 | 3.460 | 27,279,001 |
| 2021-11-11 | 3.650 | 3.670 | 3.520 | 3.540 | 3.540 | 18,171,300 |
| 2021-11-10 | 3.400 | 3.730 | 3.390 | 3.640 | 3.640 | 32,587,434 |
| 2021-11-09 | 3.440 | 3.480 | 3.360 | 3.400 | 3.400 | 15,923,845 |
| 2021-11-08 | 3.310 | 3.460 | 3.230 | 3.390 | 3.390 | 21,020,785 |
| 2021-11-05 | 3.350 | 3.480 | 3.250 | 3.300 | 3.300 | 27,016,984 |
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.