H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.330 | 3.330 | 3.240 | 3.250 | 3.250 | 24,367,500 |
| 2025-01-16 | 3.350 | 3.360 | 3.290 | 3.350 | 3.350 | 36,759,100 |
| 2025-01-15 | 3.260 | 3.380 | 3.220 | 3.320 | 3.320 | 46,628,500 |
| 2025-01-14 | 3.020 | 3.280 | 3.020 | 3.230 | 3.230 | 42,692,200 |
| 2025-01-13 | 2.960 | 3.010 | 2.870 | 2.990 | 2.990 | 18,205,200 |
| 2025-01-10 | 3.200 | 3.220 | 3.010 | 3.010 | 3.010 | 24,655,900 |
| 2025-01-09 | 3.120 | 3.220 | 3.090 | 3.180 | 3.180 | 25,900,600 |
| 2025-01-08 | 3.090 | 3.150 | 3.000 | 3.120 | 3.120 | 28,430,400 |
| 2025-01-07 | 2.980 | 3.090 | 2.950 | 3.080 | 3.080 | 21,453,700 |
| 2025-01-06 | 3.050 | 3.110 | 2.880 | 2.990 | 2.990 | 23,907,700 |
| 2025-01-03 | 3.290 | 3.300 | 3.020 | 3.030 | 3.030 | 35,831,000 |
| 2025-01-02 | 3.260 | 3.380 | 3.220 | 3.260 | 3.260 | 32,836,310 |
| 2024-12-31 | 3.310 | 3.350 | 3.230 | 3.260 | 3.260 | 28,710,610 |
| 2024-12-30 | 3.420 | 3.450 | 3.270 | 3.320 | 3.320 | 29,954,600 |
| 2024-12-27 | 3.390 | 3.510 | 3.310 | 3.430 | 3.430 | 39,875,900 |
| 2024-12-26 | 3.350 | 3.450 | 3.320 | 3.350 | 3.350 | 31,628,500 |
| 2024-12-25 | 3.470 | 3.500 | 3.230 | 3.350 | 3.350 | 51,908,193 |
| 2024-12-24 | 3.580 | 3.640 | 3.400 | 3.490 | 3.490 | 55,402,460 |
| 2024-12-23 | 3.920 | 3.930 | 3.600 | 3.600 | 3.600 | 64,120,000 |
| 2024-12-20 | 4.030 | 4.110 | 3.960 | 4.000 | 4.000 | 51,759,585 |
| 2024-12-19 | 4.180 | 4.230 | 3.940 | 4.050 | 4.050 | 76,445,685 |
| 2024-12-18 | 4.350 | 4.590 | 4.180 | 4.320 | 4.320 | 92,291,688 |
| 2024-12-17 | 5.240 | 5.410 | 4.630 | 4.630 | 4.630 | 126,330,543 |
| 2024-12-16 | 4.700 | 5.140 | 4.510 | 5.140 | 5.140 | 138,299,887 |
| 2024-12-13 | 4.510 | 5.050 | 4.460 | 4.670 | 4.670 | 141,267,506 |
| 2024-12-12 | 4.420 | 4.800 | 4.310 | 4.640 | 4.640 | 126,803,099 |
| 2024-12-11 | 4.310 | 4.640 | 4.300 | 4.530 | 4.530 | 119,334,701 |
| 2024-12-10 | 4.350 | 4.590 | 4.300 | 4.390 | 4.390 | 131,424,187 |
| 2024-12-09 | 4.450 | 4.590 | 4.140 | 4.250 | 4.250 | 147,200,362 |
| 2024-12-06 | 3.930 | 4.390 | 3.880 | 4.390 | 4.390 | 145,063,323 |
| 2024-12-05 | 3.840 | 4.150 | 3.840 | 3.990 | 3.990 | 85,824,245 |
| 2024-12-04 | 4.100 | 4.190 | 3.990 | 3.990 | 3.990 | 109,309,385 |
| 2024-12-03 | 4.130 | 4.430 | 3.930 | 4.430 | 4.430 | 196,823,819 |
| 2024-12-02 | 3.760 | 4.030 | 3.760 | 4.030 | 4.030 | 32,539,700 |
| 2024-11-29 | 3.680 | 3.800 | 3.580 | 3.660 | 3.660 | 74,803,334 |
| 2024-11-28 | 3.870 | 4.180 | 3.760 | 3.780 | 3.780 | 91,188,651 |
| 2024-11-27 | 3.590 | 3.970 | 3.460 | 3.850 | 3.850 | 100,932,527 |
| 2024-11-26 | 4.290 | 4.290 | 3.670 | 3.740 | 3.740 | 179,497,447 |
| 2024-11-25 | 3.500 | 3.930 | 3.370 | 3.930 | 3.930 | 99,013,919 |
| 2024-11-22 | 3.480 | 3.740 | 3.330 | 3.570 | 3.570 | 147,494,842 |
| 2024-11-21 | 3.210 | 3.500 | 3.180 | 3.500 | 3.500 | 46,393,526 |
| 2024-11-20 | 3.080 | 3.210 | 3.060 | 3.180 | 3.180 | 21,542,900 |
| 2024-11-19 | 3.050 | 3.080 | 2.950 | 3.080 | 3.080 | 17,857,165 |
| 2024-11-18 | 3.270 | 3.300 | 3.020 | 3.040 | 3.040 | 32,595,410 |
| 2024-11-15 | 3.260 | 3.390 | 3.250 | 3.250 | 3.250 | 32,564,800 |
| 2024-11-14 | 3.350 | 3.550 | 3.230 | 3.260 | 3.260 | 33,086,200 |
| 2024-11-13 | 3.250 | 3.390 | 3.210 | 3.330 | 3.330 | 27,509,500 |
| 2024-11-12 | 3.370 | 3.390 | 3.220 | 3.260 | 3.260 | 20,657,105 |
| 2024-11-11 | 3.280 | 3.400 | 3.260 | 3.360 | 3.360 | 22,827,180 |
| 2024-11-08 | 3.310 | 3.370 | 3.240 | 3.260 | 3.260 | 20,881,092 |
| 2024-11-07 | 3.180 | 3.310 | 3.160 | 3.300 | 3.300 | 20,755,610 |
| 2024-11-06 | 3.170 | 3.240 | 3.100 | 3.200 | 3.200 | 24,365,302 |
| 2024-11-05 | 3.080 | 3.180 | 3.050 | 3.160 | 3.160 | 20,455,600 |
| 2024-11-04 | 3.020 | 3.080 | 2.960 | 3.080 | 3.080 | 21,574,500 |
| 2024-11-01 | 3.180 | 3.270 | 3.010 | 3.020 | 3.020 | 29,482,601 |
| 2024-10-31 | 3.150 | 3.270 | 3.130 | 3.220 | 3.220 | 23,318,094 |
| 2024-10-30 | 3.180 | 3.220 | 3.110 | 3.180 | 3.180 | 26,612,400 |
| 2024-10-29 | 3.420 | 3.460 | 3.230 | 3.260 | 3.260 | 22,796,000 |
| 2024-10-28 | 3.260 | 3.420 | 3.260 | 3.400 | 3.400 | 24,320,200 |
| 2024-10-25 | 3.190 | 3.290 | 3.190 | 3.260 | 3.260 | 17,646,500 |
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.