H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6.350 | 6.480 | 6.180 | 6.330 | 6.330 | 48,448,500 |
| 2026-04-16 | 6.490 | 6.670 | 6.330 | 6.440 | 6.440 | 52,259,102 |
| 2026-04-15 | 6.440 | 6.480 | 6.240 | 6.270 | 6.270 | 27,728,000 |
| 2026-04-14 | 6.460 | 6.550 | 6.370 | 6.440 | 6.440 | 29,425,699 |
| 2026-04-13 | 6.320 | 6.410 | 6.260 | 6.390 | 6.390 | 33,955,801 |
| 2026-04-10 | 6.510 | 6.570 | 6.380 | 6.390 | 6.390 | 48,364,000 |
| 2026-04-09 | 6.500 | 6.600 | 6.370 | 6.440 | 6.440 | 85,140,203 |
| 2026-04-08 | 6.180 | 6.680 | 6.100 | 6.680 | 6.680 | 81,359,719 |
| 2026-04-07 | 5.850 | 6.200 | 5.850 | 6.070 | 6.070 | 29,472,000 |
| 2026-04-03 | 6.090 | 6.180 | 5.830 | 5.860 | 5.860 | 22,590,600 |
| 2026-04-02 | 6.060 | 6.120 | 5.940 | 6.090 | 6.090 | 27,132,900 |
| 2026-04-01 | 6.150 | 6.190 | 6.010 | 6.110 | 6.110 | 17,679,609 |
| 2026-03-31 | 6.100 | 6.220 | 6.060 | 6.070 | 6.070 | 18,468,600 |
| 2026-03-30 | 5.940 | 6.130 | 5.910 | 6.110 | 6.110 | 19,936,189 |
| 2026-03-27 | 5.850 | 6.000 | 5.810 | 5.980 | 5.980 | 17,212,320 |
| 2026-03-26 | 5.980 | 6.020 | 5.870 | 5.890 | 5.890 | 17,261,100 |
| 2026-03-25 | 5.870 | 5.980 | 5.850 | 5.970 | 5.970 | 21,029,000 |
| 2026-03-24 | 5.800 | 5.850 | 5.710 | 5.850 | 5.850 | 34,207,000 |
| 2026-03-23 | 5.870 | 5.940 | 5.620 | 5.670 | 5.670 | 32,569,570 |
| 2026-03-20 | 6.160 | 6.230 | 6.000 | 6.000 | 6.000 | 25,256,250 |
| 2026-03-19 | 6.220 | 6.250 | 6.120 | 6.140 | 6.140 | 24,051,020 |
| 2026-03-18 | 6.250 | 6.300 | 6.190 | 6.300 | 6.300 | 20,523,400 |
| 2026-03-17 | 6.450 | 6.460 | 6.240 | 6.260 | 6.260 | 23,781,301 |
| 2026-03-16 | 6.270 | 6.430 | 6.230 | 6.430 | 6.430 | 27,664,311 |
| 2026-03-13 | 6.240 | 6.440 | 6.230 | 6.280 | 6.280 | 33,552,199 |
| 2026-03-12 | 6.380 | 6.410 | 6.250 | 6.260 | 6.260 | 28,530,160 |
| 2026-03-11 | 6.610 | 6.630 | 6.380 | 6.420 | 6.420 | 37,376,641 |
| 2026-03-10 | 6.650 | 6.750 | 6.530 | 6.590 | 6.590 | 34,790,500 |
| 2026-03-09 | 6.470 | 6.640 | 6.440 | 6.620 | 6.620 | 30,308,650 |
| 2026-03-06 | 6.630 | 6.750 | 6.570 | 6.630 | 6.630 | 33,056,051 |
| 2026-03-05 | 6.580 | 6.680 | 6.550 | 6.600 | 6.600 | 44,779,512 |
| 2026-03-04 | 6.450 | 6.560 | 6.350 | 6.400 | 6.400 | 37,263,781 |
| 2026-03-03 | 6.820 | 6.860 | 6.500 | 6.530 | 6.530 | 49,888,879 |
| 2026-03-02 | 6.880 | 7.000 | 6.750 | 6.780 | 6.780 | 59,874,078 |
| 2026-02-27 | 7.190 | 7.200 | 7.090 | 7.140 | 7.140 | 43,188,000 |
| 2026-02-26 | 7.350 | 7.410 | 7.150 | 7.170 | 7.170 | 78,923,070 |
| 2026-02-25 | 7.390 | 7.550 | 7.320 | 7.410 | 7.410 | 82,797,398 |
| 2026-02-24 | 7.910 | 8.050 | 7.330 | 7.380 | 7.380 | 137,775,812 |
| 2026-02-13 | 8.580 | 8.820 | 8.060 | 8.060 | 8.060 | 202,247,594 |
| 2026-02-12 | 8.880 | 9.530 | 8.880 | 8.950 | 8.950 | 251,061,906 |
| 2026-02-11 | 9.870 | 9.870 | 9.410 | 9.870 | 9.870 | 239,511,109 |
| 2026-02-10 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 9,616,700 |
| 2026-02-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 19,288,301 |
| 2026-02-06 | 7.400 | 7.540 | 7.200 | 7.410 | 7.410 | 30,745,000 |
| 2026-02-05 | 7.420 | 7.650 | 7.380 | 7.480 | 7.480 | 34,614,910 |
| 2026-02-04 | 7.800 | 7.870 | 7.410 | 7.490 | 7.490 | 48,738,406 |
| 2026-02-03 | 7.760 | 7.990 | 7.720 | 7.900 | 7.900 | 37,443,301 |
| 2026-02-02 | 7.570 | 8.160 | 7.570 | 7.710 | 7.710 | 64,212,152 |
| 2026-01-30 | 7.830 | 7.980 | 7.640 | 7.640 | 7.640 | 52,132,801 |
| 2026-01-29 | 7.700 | 8.200 | 7.580 | 7.890 | 7.890 | 60,141,641 |
| 2026-01-28 | 8.150 | 8.290 | 7.740 | 7.800 | 7.800 | 51,633,398 |
| 2026-01-27 | 8.140 | 8.420 | 7.890 | 8.240 | 8.240 | 44,714,000 |
| 2026-01-26 | 8.380 | 8.580 | 7.950 | 8.120 | 8.120 | 47,292,000 |
| 2026-01-23 | 8.140 | 8.500 | 8.100 | 8.380 | 8.380 | 52,651,398 |
| 2026-01-22 | 7.920 | 8.240 | 7.800 | 8.160 | 8.160 | 53,574,898 |
| 2026-01-21 | 7.880 | 8.180 | 7.800 | 7.930 | 7.930 | 42,426,102 |
| 2026-01-20 | 8.010 | 8.350 | 7.840 | 8.020 | 8.020 | 84,044,320 |
| 2026-01-19 | 7.870 | 8.060 | 7.680 | 7.900 | 7.900 | 46,540,199 |
| 2026-01-16 | 8.360 | 8.510 | 7.870 | 7.930 | 7.930 | 72,048,155 |
| 2026-01-15 | 8.860 | 8.880 | 8.160 | 8.360 | 8.360 | 111,391,401 |
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.