H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.780 | 5.920 | 5.760 | 5.840 | 5.840 | 23,895,200 |
| 2025-10-17 | 5.840 | 5.920 | 5.690 | 5.720 | 5.720 | 29,598,341 |
| 2025-10-16 | 5.900 | 5.930 | 5.760 | 5.860 | 5.860 | 27,986,824 |
| 2025-10-15 | 5.930 | 6.020 | 5.850 | 5.930 | 5.930 | 29,249,300 |
| 2025-10-14 | 6.070 | 6.260 | 5.900 | 5.930 | 5.930 | 36,956,301 |
| 2025-10-13 | 5.950 | 6.160 | 5.810 | 6.040 | 6.040 | 40,722,001 |
| 2025-10-10 | 6.450 | 6.480 | 6.240 | 6.300 | 6.300 | 39,096,200 |
| 2025-10-09 | 6.560 | 6.700 | 6.290 | 6.430 | 6.430 | 49,967,900 |
| 2025-09-30 | 6.590 | 6.730 | 6.430 | 6.560 | 6.560 | 75,362,700 |
| 2025-09-29 | 6.400 | 6.700 | 6.280 | 6.670 | 6.670 | 83,333,250 |
| 2025-09-26 | 6.450 | 6.480 | 6.270 | 6.350 | 6.350 | 94,164,372 |
| 2025-09-25 | 5.850 | 6.450 | 5.850 | 6.450 | 6.450 | 113,266,875 |
| 2025-09-24 | 5.610 | 5.980 | 5.560 | 5.860 | 5.860 | 60,081,215 |
| 2025-09-23 | 5.800 | 5.800 | 5.520 | 5.650 | 5.650 | 42,180,500 |
| 2025-09-22 | 5.770 | 5.820 | 5.620 | 5.810 | 5.810 | 35,974,401 |
| 2025-09-19 | 5.680 | 5.880 | 5.600 | 5.770 | 5.770 | 57,002,300 |
| 2025-09-18 | 5.840 | 6.020 | 5.650 | 5.710 | 5.710 | 89,004,672 |
| 2025-09-17 | 5.800 | 5.840 | 5.650 | 5.790 | 5.790 | 53,802,900 |
| 2025-09-16 | 5.900 | 5.910 | 5.700 | 5.800 | 5.800 | 63,728,324 |
| 2025-09-15 | 5.890 | 6.030 | 5.800 | 5.910 | 5.910 | 78,990,601 |
| 2025-09-12 | 6.220 | 6.340 | 5.950 | 6.100 | 6.100 | 116,375,424 |
| 2025-09-11 | 6.210 | 6.310 | 5.960 | 6.100 | 6.100 | 139,156,032 |
| 2025-09-10 | 6.650 | 6.880 | 6.140 | 6.300 | 6.300 | 214,828,919 |
| 2025-09-09 | 5.700 | 6.250 | 5.620 | 6.250 | 6.250 | 161,416,449 |
| 2025-09-08 | 5.480 | 5.710 | 5.480 | 5.680 | 5.680 | 80,097,371 |
| 2025-09-05 | 5.550 | 5.590 | 5.330 | 5.550 | 5.550 | 81,593,677 |
| 2025-09-04 | 5.250 | 5.500 | 5.250 | 5.410 | 5.410 | 87,088,996 |
| 2025-09-03 | 5.390 | 5.460 | 5.230 | 5.250 | 5.250 | 71,499,501 |
| 2025-09-02 | 5.340 | 5.470 | 5.260 | 5.460 | 5.460 | 93,692,877 |
| 2025-09-01 | 5.080 | 5.590 | 5.070 | 5.380 | 5.380 | 150,702,249 |
| 2025-08-29 | 5.370 | 5.460 | 5.130 | 5.180 | 5.180 | 177,900,813 |
| 2025-08-28 | 4.900 | 4.980 | 4.790 | 4.960 | 4.960 | 52,745,301 |
| 2025-08-27 | 5.130 | 5.230 | 4.910 | 4.920 | 4.920 | 61,353,472 |
| 2025-08-26 | 5.110 | 5.190 | 5.060 | 5.110 | 5.110 | 53,224,760 |
| 2025-08-25 | 5.090 | 5.140 | 5.040 | 5.100 | 5.100 | 48,976,350 |
| 2025-08-22 | 5.090 | 5.130 | 5.020 | 5.050 | 5.050 | 38,364,600 |
| 2025-08-21 | 5.120 | 5.210 | 5.060 | 5.090 | 5.090 | 55,204,800 |
| 2025-08-20 | 5.300 | 5.320 | 5.070 | 5.160 | 5.160 | 93,224,500 |
| 2025-08-19 | 5.390 | 5.780 | 5.080 | 5.330 | 5.330 | 191,881,366 |
| 2025-08-18 | 5.080 | 5.320 | 5.000 | 5.320 | 5.320 | 83,888,521 |
| 2025-08-15 | 4.680 | 4.840 | 4.670 | 4.840 | 4.840 | 36,190,100 |
| 2025-08-14 | 4.840 | 4.860 | 4.690 | 4.720 | 4.720 | 46,496,500 |
| 2025-08-13 | 4.800 | 4.930 | 4.770 | 4.860 | 4.860 | 58,826,324 |
| 2025-08-12 | 4.840 | 4.860 | 4.740 | 4.790 | 4.790 | 32,663,708 |
| 2025-08-11 | 4.640 | 4.880 | 4.630 | 4.840 | 4.840 | 70,862,450 |
| 2025-08-08 | 4.680 | 4.710 | 4.600 | 4.640 | 4.640 | 30,431,750 |
| 2025-08-07 | 4.680 | 4.730 | 4.670 | 4.710 | 4.710 | 31,413,312 |
| 2025-08-06 | 4.600 | 4.730 | 4.590 | 4.710 | 4.710 | 40,262,700 |
| 2025-08-05 | 4.640 | 4.670 | 4.570 | 4.640 | 4.640 | 37,685,700 |
| 2025-08-04 | 4.680 | 4.680 | 4.530 | 4.630 | 4.630 | 43,641,400 |
| 2025-08-01 | 4.740 | 4.780 | 4.650 | 4.690 | 4.690 | 47,825,671 |
| 2025-07-31 | 4.880 | 4.880 | 4.740 | 4.750 | 4.750 | 67,768,208 |
| 2025-07-30 | 4.890 | 5.010 | 4.820 | 4.950 | 4.950 | 95,846,879 |
| 2025-07-29 | 4.920 | 4.950 | 4.790 | 4.850 | 4.850 | 85,317,088 |
| 2025-07-28 | 4.910 | 5.290 | 4.910 | 5.010 | 5.010 | 148,030,680 |
| 2025-07-25 | 4.850 | 5.150 | 4.770 | 4.900 | 4.900 | 123,634,400 |
| 2025-07-24 | 4.630 | 4.720 | 4.600 | 4.700 | 4.700 | 56,152,123 |
| 2025-07-23 | 4.570 | 4.740 | 4.560 | 4.670 | 4.670 | 81,379,535 |
| 2025-07-22 | 4.620 | 4.630 | 4.480 | 4.580 | 4.580 | 69,119,637 |
| 2025-07-21 | 4.610 | 4.670 | 4.600 | 4.630 | 4.630 | 59,717,600 |
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.