H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.510 | 3.580 | 3.470 | 3.500 | 3.500 | 14,759,700 |
| 2025-04-21 | 3.450 | 3.540 | 3.410 | 3.530 | 3.530 | 16,728,070 |
| 2025-04-18 | 3.450 | 3.480 | 3.400 | 3.460 | 3.460 | 15,362,971 |
| 2025-04-17 | 3.370 | 3.510 | 3.370 | 3.450 | 3.450 | 21,660,638 |
| 2025-04-16 | 3.440 | 3.500 | 3.350 | 3.410 | 3.410 | 18,391,501 |
| 2025-04-15 | 3.500 | 3.570 | 3.440 | 3.470 | 3.470 | 21,600,300 |
| 2025-04-14 | 3.420 | 3.530 | 3.390 | 3.470 | 3.470 | 26,632,388 |
| 2025-04-11 | 3.440 | 3.530 | 3.350 | 3.360 | 3.360 | 28,276,000 |
| 2025-04-10 | 3.300 | 3.470 | 3.300 | 3.370 | 3.370 | 30,453,926 |
| 2025-04-09 | 3.120 | 3.280 | 2.850 | 3.230 | 3.230 | 35,680,610 |
| 2025-04-08 | 3.130 | 3.230 | 3.030 | 3.120 | 3.120 | 34,208,889 |
| 2025-04-07 | 3.460 | 3.470 | 3.240 | 3.240 | 3.240 | 23,158,400 |
| 2025-04-03 | 3.530 | 3.630 | 3.530 | 3.600 | 3.600 | 21,487,750 |
| 2025-04-02 | 3.540 | 3.680 | 3.530 | 3.570 | 3.570 | 22,909,663 |
| 2025-04-01 | 3.540 | 3.610 | 3.540 | 3.550 | 3.550 | 17,764,699 |
| 2025-03-31 | 3.510 | 3.540 | 3.430 | 3.530 | 3.530 | 29,146,099 |
| 2025-03-28 | 3.640 | 3.670 | 3.550 | 3.570 | 3.570 | 32,040,900 |
| 2025-03-27 | 3.680 | 3.680 | 3.580 | 3.620 | 3.620 | 17,837,000 |
| 2025-03-26 | 3.610 | 3.690 | 3.590 | 3.670 | 3.670 | 21,357,200 |
| 2025-03-25 | 3.640 | 3.670 | 3.600 | 3.620 | 3.620 | 22,825,100 |
| 2025-03-24 | 3.710 | 3.750 | 3.560 | 3.640 | 3.640 | 33,813,600 |
| 2025-03-21 | 3.800 | 3.850 | 3.730 | 3.750 | 3.750 | 26,860,618 |
| 2025-03-20 | 3.840 | 3.870 | 3.800 | 3.810 | 3.810 | 28,020,126 |
| 2025-03-19 | 3.970 | 3.970 | 3.850 | 3.870 | 3.870 | 31,130,900 |
| 2025-03-18 | 3.980 | 4.000 | 3.940 | 3.970 | 3.970 | 29,219,097 |
| 2025-03-17 | 3.980 | 4.020 | 3.920 | 3.980 | 3.980 | 41,596,500 |
| 2025-03-14 | 3.880 | 4.030 | 3.860 | 3.980 | 3.980 | 47,904,685 |
| 2025-03-13 | 3.950 | 3.970 | 3.840 | 3.890 | 3.890 | 48,928,285 |
| 2025-03-12 | 4.080 | 4.110 | 3.990 | 3.990 | 3.990 | 61,985,684 |
| 2025-03-11 | 4.040 | 4.170 | 4.000 | 4.070 | 4.070 | 65,731,000 |
| 2025-03-10 | 4.040 | 4.300 | 3.890 | 4.210 | 4.210 | 102,375,803 |
| 2025-03-07 | 4.150 | 4.270 | 4.030 | 4.090 | 4.090 | 110,686,223 |
| 2025-03-06 | 3.870 | 4.300 | 3.830 | 4.110 | 4.110 | 118,578,787 |
| 2025-03-05 | 3.800 | 3.990 | 3.680 | 3.920 | 3.920 | 107,455,431 |
| 2025-03-04 | 3.730 | 3.830 | 3.650 | 3.770 | 3.770 | 97,166,532 |
| 2025-03-03 | 4.020 | 4.090 | 3.920 | 3.920 | 3.920 | 91,742,602 |
| 2025-02-28 | 4.750 | 4.840 | 4.350 | 4.350 | 4.350 | 156,614,187 |
| 2025-02-27 | 5.070 | 5.670 | 4.700 | 4.830 | 4.830 | 264,704,965 |
| 2025-02-26 | 4.700 | 5.150 | 4.320 | 5.150 | 5.150 | 238,971,404 |
| 2025-02-25 | 4.680 | 4.680 | 4.510 | 4.680 | 4.680 | 94,425,095 |
| 2025-02-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 21,674,801 |
| 2025-02-21 | 3.680 | 3.860 | 3.570 | 3.860 | 3.860 | 89,187,801 |
| 2025-02-20 | 3.490 | 3.580 | 3.450 | 3.510 | 3.510 | 34,912,000 |
| 2025-02-19 | 3.410 | 3.500 | 3.370 | 3.480 | 3.480 | 42,198,300 |
| 2025-02-18 | 3.660 | 3.680 | 3.400 | 3.410 | 3.410 | 62,633,200 |
| 2025-02-17 | 3.740 | 3.840 | 3.600 | 3.670 | 3.670 | 82,485,500 |
| 2025-02-14 | 4.000 | 4.190 | 3.740 | 3.760 | 3.760 | 144,602,036 |
| 2025-02-13 | 3.590 | 3.930 | 3.510 | 3.930 | 3.930 | 91,569,250 |
| 2025-02-12 | 3.500 | 3.650 | 3.490 | 3.570 | 3.570 | 44,142,707 |
| 2025-02-11 | 3.500 | 3.530 | 3.420 | 3.500 | 3.500 | 27,820,800 |
| 2025-02-10 | 3.350 | 3.490 | 3.350 | 3.490 | 3.490 | 28,502,700 |
| 2025-02-07 | 3.320 | 3.390 | 3.290 | 3.340 | 3.340 | 24,573,300 |
| 2025-02-06 | 3.250 | 3.320 | 3.200 | 3.320 | 3.320 | 24,236,600 |
| 2025-02-05 | 3.250 | 3.310 | 3.210 | 3.230 | 3.230 | 16,865,500 |
| 2025-01-27 | 3.270 | 3.320 | 3.180 | 3.190 | 3.190 | 20,240,900 |
| 2025-01-24 | 3.130 | 3.230 | 3.070 | 3.220 | 3.220 | 20,352,600 |
| 2025-01-23 | 3.190 | 3.260 | 3.130 | 3.130 | 3.130 | 19,579,200 |
| 2025-01-22 | 3.210 | 3.220 | 3.140 | 3.150 | 3.150 | 17,053,700 |
| 2025-01-21 | 3.370 | 3.380 | 3.210 | 3.240 | 3.240 | 27,185,900 |
| 2025-01-20 | 3.350 | 3.400 | 3.270 | 3.340 | 3.340 | 35,372,300 |
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.