H&R Century Union Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.160	3.210	3.120	3.180	3.180	17,531,100
2024-10-23	3.270	3.370	3.170	3.200	3.200	30,849,212
2024-10-22	3.110	3.400	3.110	3.250	3.250	38,804,181
2024-10-21	3.060	3.140	3.060	3.110	3.110	17,412,000
2024-10-18	3.040	3.110	3.000	3.060	3.060	20,236,500
2024-10-17	3.070	3.170	3.050	3.060	3.060	17,841,102
2024-10-16	2.960	3.050	2.910	3.050	3.050	16,906,500
2024-10-15	2.970	3.050	2.920	2.980	2.980	15,392,603
2024-10-14	2.910	2.990	2.850	2.970	2.970	15,998,400
2024-10-11	3.010	3.010	2.830	2.870	2.870	16,417,700
2024-10-10	3.020	3.150	2.920	3.020	3.020	20,881,901
2024-10-09	3.280	3.290	3.020	3.020	3.020	31,925,000
2024-10-08	3.480	3.510	3.110	3.360	3.360	49,346,812
2024-09-30	3.000	3.200	2.940	3.190	3.190	36,918,515
2024-09-27	2.850	2.970	2.810	2.910	2.910	22,807,200
2024-09-26	2.720	2.810	2.700	2.810	2.810	16,959,300
2024-09-25	2.710	2.810	2.700	2.730	2.730	23,435,600
2024-09-24	2.620	2.700	2.610	2.680	2.680	17,225,200
2024-09-23	2.570	2.620	2.550	2.620	2.620	10,303,200
2024-09-20	2.570	2.600	2.550	2.580	2.580	9,955,300
2024-09-19	2.500	2.590	2.480	2.590	2.590	17,104,405
2024-09-18	2.630	2.690	2.460	2.500	2.500	24,777,500
2024-09-13	2.570	2.780	2.540	2.610	2.610	24,983,275
2024-09-12	2.550	2.600	2.540	2.550	2.550	8,059,900
2024-09-11	2.620	2.620	2.540	2.550	2.550	7,703,700
2024-09-10	2.620	2.630	2.540	2.620	2.620	8,923,400
2024-09-09	2.590	2.630	2.530	2.600	2.600	8,261,000
2024-09-06	2.620	2.650	2.570	2.580	2.580	10,601,000
2024-09-05	2.540	2.650	2.540	2.620	2.620	14,705,780
2024-09-04	2.560	2.580	2.520	2.530	2.530	7,675,800
2024-09-03	2.580	2.630	2.560	2.580	2.580	10,433,500
2024-09-02	2.640	2.660	2.570	2.580	2.580	10,190,105
2024-08-30	2.530	2.660	2.530	2.640	2.640	17,160,905
2024-08-29	2.520	2.560	2.500	2.540	2.540	9,196,400
2024-08-28	2.480	2.570	2.450	2.540	2.540	9,993,900
2024-08-27	2.560	2.610	2.500	2.500	2.500	10,313,500
2024-08-26	2.530	2.610	2.500	2.570	2.570	11,480,300
2024-08-23	2.540	2.560	2.480	2.520	2.520	11,496,405
2024-08-22	2.600	2.650	2.530	2.530	2.530	12,440,600
2024-08-21	2.670	2.700	2.610	2.620	2.620	12,047,100
2024-08-20	2.680	2.740	2.640	2.680	2.680	15,117,901
2024-08-19	2.650	2.740	2.640	2.700	2.700	14,901,800
2024-08-16	2.750	2.770	2.660	2.670	2.670	16,086,600
2024-08-15	2.640	2.750	2.610	2.740	2.740	23,109,900
2024-08-14	2.600	2.690	2.570	2.670	2.670	18,797,800
2024-08-13	2.580	2.610	2.520	2.600	2.600	13,241,471
2024-08-12	2.650	2.660	2.550	2.600	2.600	18,995,810
2024-08-09	2.670	2.710	2.620	2.640	2.640	21,452,500
2024-08-08	2.670	2.750	2.620	2.710	2.710	35,310,300
2024-08-07	2.730	2.800	2.670	2.670	2.670	34,622,817
2024-08-06	2.650	2.790	2.620	2.780	2.780	61,866,417
2024-08-05	2.850	3.190	2.730	2.820	2.820	89,881,221
2024-08-02	2.610	2.900	2.600	2.900	2.900	55,795,421
2024-08-01	2.630	2.640	2.580	2.640	2.640	16,622,800
2024-07-31	2.490	2.650	2.490	2.630	2.630	26,581,100
2024-07-30	2.480	2.520	2.450	2.490	2.490	9,515,500
2024-07-29	2.440	2.500	2.390	2.490	2.490	14,712,360
2024-07-26	2.390	2.470	2.390	2.440	2.440	17,110,660
2024-07-25	2.370	2.560	2.260	2.440	2.440	20,534,620
2024-07-24	2.390	2.430	2.360	2.360	2.360	11,028,421

← NewerPage 9 of 21 · 1,215 trading daysOlder →

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.