H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8.410 | 9.470 | 8.370 | 9.010 | 9.010 | 174,117,673 |
| 2026-01-13 | 8.980 | 9.510 | 8.550 | 8.610 | 8.610 | 175,489,839 |
| 2026-01-12 | 8.430 | 8.980 | 8.300 | 8.980 | 8.980 | 64,361,540 |
| 2026-01-09 | 7.570 | 8.240 | 7.490 | 8.160 | 8.160 | 110,694,300 |
| 2026-01-08 | 7.220 | 7.800 | 7.220 | 7.660 | 7.660 | 86,359,448 |
| 2026-01-07 | 7.240 | 7.440 | 7.210 | 7.270 | 7.270 | 44,105,600 |
| 2026-01-06 | 7.250 | 7.440 | 7.200 | 7.290 | 7.290 | 57,443,600 |
| 2026-01-05 | 6.970 | 7.350 | 6.930 | 7.290 | 7.290 | 69,000,700 |
| 2025-12-31 | 6.830 | 7.190 | 6.770 | 6.980 | 6.980 | 73,757,600 |
| 2025-12-30 | 6.970 | 7.080 | 6.830 | 6.840 | 6.840 | 35,677,250 |
| 2025-12-29 | 7.010 | 7.050 | 6.870 | 6.920 | 6.920 | 31,060,050 |
| 2025-12-26 | 7.070 | 7.120 | 6.910 | 7.010 | 7.010 | 36,727,500 |
| 2025-12-25 | 7.010 | 7.120 | 6.940 | 7.070 | 7.070 | 39,084,000 |
| 2025-12-24 | 6.880 | 7.000 | 6.820 | 6.980 | 6.980 | 32,418,100 |
| 2025-12-23 | 6.960 | 7.030 | 6.620 | 6.930 | 6.930 | 54,358,150 |
| 2025-12-22 | 6.950 | 7.020 | 6.860 | 6.960 | 6.960 | 46,791,543 |
| 2025-12-19 | 6.870 | 7.380 | 6.770 | 7.070 | 7.070 | 69,893,499 |
| 2025-12-18 | 6.840 | 7.010 | 6.800 | 6.880 | 6.880 | 33,549,000 |
| 2025-12-17 | 6.880 | 6.950 | 6.680 | 6.870 | 6.870 | 43,991,500 |
| 2025-12-16 | 7.210 | 7.280 | 6.870 | 6.930 | 6.930 | 43,761,400 |
| 2025-12-15 | 7.290 | 7.350 | 7.100 | 7.180 | 7.180 | 44,487,900 |
| 2025-12-12 | 7.340 | 7.520 | 7.200 | 7.320 | 7.320 | 57,202,300 |
| 2025-12-11 | 7.730 | 7.830 | 7.350 | 7.400 | 7.400 | 79,060,900 |
| 2025-12-10 | 7.760 | 8.050 | 7.760 | 7.790 | 7.790 | 87,002,001 |
| 2025-12-09 | 7.740 | 8.090 | 7.660 | 7.890 | 7.890 | 102,209,850 |
| 2025-12-08 | 7.450 | 7.940 | 7.450 | 7.810 | 7.810 | 110,102,599 |
| 2025-12-05 | 7.490 | 7.550 | 7.300 | 7.440 | 7.440 | 76,860,800 |
| 2025-12-04 | 7.400 | 7.550 | 7.320 | 7.350 | 7.350 | 56,057,000 |
| 2025-12-03 | 7.570 | 7.670 | 7.390 | 7.420 | 7.420 | 77,787,501 |
| 2025-12-02 | 7.700 | 7.860 | 7.570 | 7.630 | 7.630 | 102,233,100 |
| 2025-12-01 | 8.010 | 8.100 | 7.670 | 7.770 | 7.770 | 135,124,641 |
| 2025-11-28 | 7.900 | 8.240 | 7.900 | 8.040 | 8.040 | 188,294,659 |
| 2025-11-27 | 9.000 | 9.040 | 8.780 | 8.780 | 8.780 | 64,364,200 |
| 2025-11-26 | 8.780 | 9.750 | 8.580 | 9.750 | 9.750 | 265,683,456 |
| 2025-11-25 | 7.810 | 8.860 | 7.810 | 8.860 | 8.860 | 79,514,900 |
| 2025-11-24 | 7.700 | 8.050 | 7.190 | 8.050 | 8.050 | 208,173,811 |
| 2025-11-21 | 7.150 | 7.320 | 7.150 | 7.320 | 7.320 | 31,530,200 |
| 2025-11-20 | 6.940 | 6.940 | 6.630 | 6.650 | 6.650 | 42,460,300 |
| 2025-11-19 | 7.000 | 7.100 | 6.740 | 6.790 | 6.790 | 56,721,600 |
| 2025-11-18 | 7.670 | 7.790 | 6.960 | 7.160 | 7.160 | 87,695,900 |
| 2025-11-17 | 7.200 | 7.580 | 7.140 | 7.430 | 7.430 | 58,661,400 |
| 2025-11-14 | 7.220 | 7.400 | 7.150 | 7.280 | 7.280 | 41,809,800 |
| 2025-11-13 | 7.150 | 7.340 | 7.090 | 7.240 | 7.240 | 36,006,300 |
| 2025-11-12 | 7.520 | 7.600 | 7.060 | 7.140 | 7.140 | 61,843,701 |
| 2025-11-11 | 7.450 | 7.630 | 7.360 | 7.540 | 7.540 | 53,420,300 |
| 2025-11-10 | 7.350 | 7.790 | 7.310 | 7.510 | 7.510 | 84,666,100 |
| 2025-11-07 | 7.750 | 7.860 | 7.270 | 7.350 | 7.350 | 86,588,512 |
| 2025-11-06 | 7.990 | 8.050 | 7.350 | 7.550 | 7.550 | 132,111,397 |
| 2025-11-05 | 8.060 | 8.790 | 7.800 | 8.150 | 8.150 | 173,122,885 |
| 2025-11-04 | 7.980 | 8.640 | 7.510 | 8.300 | 8.300 | 204,806,788 |
| 2025-11-03 | 7.500 | 7.850 | 7.340 | 7.850 | 7.850 | 61,303,143 |
| 2025-10-31 | 6.900 | 7.140 | 6.670 | 7.140 | 7.140 | 124,171,128 |
| 2025-10-30 | 6.550 | 6.630 | 6.300 | 6.490 | 6.490 | 48,099,424 |
| 2025-10-29 | 6.390 | 6.550 | 6.360 | 6.520 | 6.520 | 52,426,600 |
| 2025-10-28 | 6.270 | 6.670 | 6.220 | 6.570 | 6.570 | 82,386,493 |
| 2025-10-27 | 6.350 | 6.550 | 6.230 | 6.290 | 6.290 | 79,850,700 |
| 2025-10-24 | 6.240 | 6.680 | 6.050 | 6.240 | 6.240 | 140,113,216 |
| 2025-10-23 | 5.870 | 6.340 | 5.730 | 6.340 | 6.340 | 124,914,416 |
| 2025-10-22 | 5.940 | 6.340 | 5.640 | 5.760 | 5.760 | 74,817,100 |
| 2025-10-21 | 5.830 | 6.030 | 5.800 | 5.950 | 5.950 | 24,989,600 |
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.