H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.610 | 4.670 | 4.600 | 4.630 | 4.630 | 59,717,600 |
| 2025-07-18 | 4.870 | 4.950 | 4.660 | 4.680 | 4.680 | 92,598,200 |
| 2025-07-17 | 4.960 | 4.970 | 4.770 | 4.850 | 4.850 | 83,823,800 |
| 2025-07-16 | 4.740 | 5.140 | 4.710 | 4.920 | 4.920 | 135,500,787 |
| 2025-07-15 | 4.860 | 4.910 | 4.640 | 4.830 | 4.830 | 114,060,510 |
| 2025-07-14 | 5.210 | 5.340 | 4.800 | 4.820 | 4.820 | 187,743,588 |
| 2025-07-11 | 6.010 | 6.260 | 5.280 | 5.300 | 5.300 | 268,155,401 |
| 2025-07-10 | 5.470 | 5.690 | 5.450 | 5.690 | 5.690 | 245,308,118 |
| 2025-07-09 | 4.700 | 5.170 | 4.560 | 5.170 | 5.170 | 130,629,278 |
| 2025-07-08 | 4.700 | 4.850 | 4.620 | 4.700 | 4.700 | 67,637,700 |
| 2025-07-07 | 4.710 | 4.850 | 4.670 | 4.700 | 4.700 | 75,242,854 |
| 2025-07-04 | 4.870 | 5.050 | 4.760 | 4.780 | 4.780 | 156,246,192 |
| 2025-07-03 | 4.380 | 4.810 | 4.380 | 4.810 | 4.810 | 45,325,300 |
| 2025-07-02 | 4.580 | 4.680 | 4.340 | 4.370 | 4.370 | 105,585,110 |
| 2025-07-01 | 4.830 | 5.190 | 4.690 | 4.730 | 4.730 | 128,439,860 |
| 2025-06-30 | 4.700 | 4.980 | 4.600 | 4.840 | 4.840 | 146,064,738 |
| 2025-06-27 | 4.660 | 5.180 | 4.600 | 4.860 | 4.860 | 221,162,521 |
| 2025-06-26 | 4.180 | 4.800 | 4.100 | 4.800 | 4.800 | 139,718,471 |
| 2025-06-25 | 4.660 | 4.680 | 4.260 | 4.360 | 4.360 | 191,864,514 |
| 2025-06-24 | 4.390 | 4.630 | 4.380 | 4.630 | 4.630 | 145,820,990 |
| 2025-06-23 | 4.210 | 4.210 | 4.110 | 4.210 | 4.210 | 75,686,801 |
| 2025-06-20 | 4.010 | 4.030 | 3.740 | 3.830 | 3.830 | 74,380,300 |
| 2025-06-19 | 3.850 | 4.200 | 3.720 | 4.000 | 4.000 | 83,389,442 |
| 2025-06-18 | 3.920 | 3.960 | 3.820 | 3.850 | 3.850 | 27,744,300 |
| 2025-06-17 | 4.030 | 4.100 | 3.910 | 3.930 | 3.930 | 41,776,348 |
| 2025-06-16 | 3.810 | 4.240 | 3.810 | 4.020 | 4.020 | 73,058,617 |
| 2025-06-13 | 4.010 | 4.010 | 3.820 | 3.850 | 3.850 | 43,034,300 |
| 2025-06-12 | 3.880 | 4.050 | 3.850 | 4.020 | 4.020 | 55,840,700 |
| 2025-06-11 | 3.880 | 3.970 | 3.870 | 3.910 | 3.910 | 36,727,900 |
| 2025-06-10 | 3.800 | 3.910 | 3.710 | 3.880 | 3.880 | 50,039,101 |
| 2025-06-09 | 3.690 | 3.790 | 3.690 | 3.780 | 3.780 | 22,260,337 |
| 2025-06-06 | 3.740 | 3.740 | 3.670 | 3.690 | 3.690 | 13,887,400 |
| 2025-06-05 | 3.730 | 3.780 | 3.690 | 3.740 | 3.740 | 19,984,700 |
| 2025-06-04 | 3.680 | 3.750 | 3.660 | 3.740 | 3.740 | 20,566,500 |
| 2025-06-03 | 3.630 | 3.740 | 3.610 | 3.670 | 3.670 | 16,949,001 |
| 2025-05-30 | 3.720 | 3.770 | 3.630 | 3.640 | 3.640 | 18,278,400 |
| 2025-05-29 | 3.630 | 3.720 | 3.610 | 3.720 | 3.720 | 23,249,500 |
| 2025-05-28 | 3.670 | 3.700 | 3.570 | 3.630 | 3.630 | 18,043,800 |
| 2025-05-27 | 3.630 | 3.700 | 3.590 | 3.670 | 3.670 | 19,313,907 |
| 2025-05-26 | 3.550 | 3.640 | 3.530 | 3.630 | 3.630 | 15,854,600 |
| 2025-05-23 | 3.620 | 3.630 | 3.520 | 3.520 | 3.520 | 18,090,101 |
| 2025-05-22 | 3.680 | 3.790 | 3.610 | 3.650 | 3.650 | 22,680,600 |
| 2025-05-21 | 3.700 | 3.720 | 3.630 | 3.670 | 3.670 | 18,401,700 |
| 2025-05-20 | 3.620 | 3.740 | 3.610 | 3.720 | 3.720 | 25,969,940 |
| 2025-05-19 | 3.560 | 3.640 | 3.530 | 3.630 | 3.630 | 19,389,941 |
| 2025-05-16 | 3.540 | 3.580 | 3.510 | 3.560 | 3.560 | 13,979,600 |
| 2025-05-15 | 3.570 | 3.590 | 3.510 | 3.530 | 3.530 | 13,034,707 |
| 2025-05-14 | 3.540 | 3.600 | 3.510 | 3.590 | 3.590 | 15,285,010 |
| 2025-05-13 | 3.620 | 3.660 | 3.550 | 3.560 | 3.560 | 18,029,810 |
| 2025-05-12 | 3.620 | 3.630 | 3.560 | 3.590 | 3.590 | 20,487,200 |
| 2025-05-09 | 3.720 | 3.740 | 3.600 | 3.610 | 3.610 | 25,251,536 |
| 2025-05-08 | 3.660 | 3.730 | 3.620 | 3.730 | 3.730 | 36,495,140 |
| 2025-05-07 | 3.690 | 3.730 | 3.610 | 3.660 | 3.660 | 36,542,600 |
| 2025-05-06 | 3.590 | 3.670 | 3.520 | 3.660 | 3.660 | 67,891,220 |
| 2025-04-30 | 3.480 | 3.760 | 3.480 | 3.610 | 3.610 | 90,640,471 |
| 2025-04-29 | 3.390 | 3.470 | 3.330 | 3.420 | 3.420 | 13,969,200 |
| 2025-04-28 | 3.440 | 3.450 | 3.340 | 3.390 | 3.390 | 15,019,200 |
| 2025-04-25 | 3.420 | 3.490 | 3.410 | 3.430 | 3.430 | 15,233,500 |
| 2025-04-24 | 3.480 | 3.490 | 3.380 | 3.410 | 3.410 | 16,875,270 |
| 2025-04-23 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 14,714,100 |
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.