H&R Century Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.430 | 5.490 | 4.920 | 5.000 | 5.000 | 233,195,667 |
| 2026-10-15 | 5.220 | 5.640 | 5.220 | 5.450 | 5.450 | 269,378,938 |
| 2026-10-14 | 5.110 | 5.400 | 4.880 | 5.130 | 5.130 | 210,234,906 |
| 2026-10-13 | 5.320 | 5.380 | 4.810 | 5.140 | 5.140 | 211,595,453 |
| 2026-10-12 | 5.190 | 5.340 | 5.000 | 5.340 | 5.340 | 240,289,234 |
| 2026-10-09 | 4.500 | 4.850 | 4.310 | 4.850 | 4.850 | 133,850,703 |
| 2026-10-08 | 4.570 | 4.600 | 4.330 | 4.410 | 4.410 | 68,753,102 |
| 2026-09-30 | 4.600 | 4.640 | 4.420 | 4.530 | 4.530 | 99,629,000 |
| 2026-09-29 | 4.300 | 4.680 | 4.230 | 4.580 | 4.580 | 157,113,703 |
| 2026-09-28 | 4.720 | 4.860 | 4.260 | 4.330 | 4.330 | 119,808,039 |
| 2026-09-24 | 4.450 | 4.590 | 4.410 | 4.510 | 4.510 | 64,253,695 |
| 2026-09-23 | 4.740 | 4.740 | 4.470 | 4.550 | 4.550 | 113,026,992 |
| 2026-09-22 | 4.750 | 4.900 | 4.650 | 4.830 | 4.830 | 149,927,297 |
| 2026-09-21 | 4.570 | 4.900 | 4.420 | 4.730 | 4.730 | 125,031,305 |
| 2026-09-18 | 4.470 | 4.610 | 4.360 | 4.490 | 4.490 | 115,334,398 |
| 2026-09-17 | 4.450 | 4.630 | 4.310 | 4.540 | 4.540 | 137,020,000 |
| 2026-09-16 | 4.280 | 4.490 | 4.180 | 4.370 | 4.370 | 87,618,797 |
| 2026-09-15 | 4.550 | 4.610 | 4.270 | 4.280 | 4.280 | 90,086,898 |
| 2026-09-14 | 4.580 | 4.690 | 4.490 | 4.530 | 4.530 | 89,547,695 |
| 2026-09-11 | 4.650 | 4.760 | 4.480 | 4.680 | 4.680 | 137,183,234 |
| 2026-09-10 | 5.060 | 5.090 | 4.690 | 4.760 | 4.760 | 146,109,906 |
| 2026-09-09 | 5.300 | 5.400 | 5.020 | 5.060 | 5.060 | 187,163,266 |
| 2026-09-08 | 5.700 | 5.800 | 5.400 | 5.580 | 5.580 | 233,510,922 |
| 2026-09-07 | 5.210 | 6.090 | 5.210 | 5.860 | 5.860 | 315,958,469 |
| 2026-09-04 | 4.770 | 5.590 | 4.770 | 5.590 | 5.590 | 311,686,031 |
| 2026-09-03 | 5.470 | 5.720 | 5.000 | 5.080 | 5.080 | 287,648,031 |
| 2026-09-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 21,780,049 |
| 2026-09-01 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 13,016,099 |
| 2026-08-31 | 4.040 | 4.300 | 4.030 | 4.300 | 4.300 | 53,483,102 |
| 2026-08-28 | 3.800 | 4.050 | 3.760 | 3.910 | 3.910 | 66,073,203 |
| 2026-08-27 | 3.740 | 3.820 | 3.690 | 3.790 | 3.790 | 27,867,600 |
| 2026-08-26 | 3.760 | 3.920 | 3.710 | 3.820 | 3.820 | 45,579,898 |
| 2026-08-25 | 3.640 | 3.770 | 3.600 | 3.740 | 3.740 | 29,691,801 |
| 2026-08-24 | 3.770 | 3.770 | 3.600 | 3.650 | 3.650 | 25,190,600 |
| 2026-08-21 | 3.750 | 3.790 | 3.660 | 3.740 | 3.740 | 24,819,039 |
| 2026-08-20 | 3.780 | 3.920 | 3.680 | 3.760 | 3.760 | 36,219,199 |
| 2026-08-19 | 3.900 | 3.930 | 3.710 | 3.710 | 3.710 | 32,329,400 |
| 2026-08-18 | 4.100 | 4.100 | 3.900 | 3.940 | 3.940 | 29,316,301 |
| 2026-08-17 | 4.120 | 4.150 | 3.950 | 4.040 | 4.040 | 39,355,102 |
| 2026-08-14 | 4.100 | 4.150 | 3.910 | 4.000 | 4.000 | 57,959,301 |
| 2026-08-13 | 4.260 | 4.310 | 4.080 | 4.080 | 4.080 | 59,988,699 |
| 2026-08-12 | 4.200 | 4.270 | 4.150 | 4.250 | 4.250 | 70,613,102 |
| 2026-08-11 | 4.230 | 4.330 | 4.110 | 4.210 | 4.210 | 91,176,828 |
| 2026-08-10 | 4.180 | 4.240 | 3.990 | 4.180 | 4.180 | 87,192,484 |
| 2026-08-07 | 4.050 | 4.160 | 3.880 | 4.160 | 4.160 | 88,681,203 |
| 2026-08-06 | 4.100 | 4.160 | 3.960 | 4.040 | 4.040 | 84,058,102 |
| 2026-08-05 | 4.080 | 4.200 | 4.040 | 4.090 | 4.090 | 144,944,984 |
| 2026-08-04 | 3.820 | 4.170 | 3.820 | 4.170 | 4.170 | 143,871,281 |
| 2026-08-03 | 3.900 | 3.950 | 3.740 | 3.790 | 3.790 | 138,087,828 |
| 2026-07-31 | 3.330 | 3.690 | 3.330 | 3.690 | 3.690 | 102,192,781 |
| 2026-07-30 | 3.480 | 3.690 | 3.300 | 3.350 | 3.350 | 136,858,797 |
| 2026-07-29 | 3.400 | 3.510 | 3.310 | 3.510 | 3.510 | 48,436,102 |
| 2026-07-28 | 3.130 | 3.280 | 3.090 | 3.190 | 3.190 | 56,066,898 |
| 2026-07-27 | 2.950 | 3.150 | 2.920 | 3.140 | 3.140 | 64,577,000 |
| 2026-07-24 | 3.110 | 3.150 | 2.980 | 2.990 | 2.990 | 66,411,102 |
| 2026-07-23 | 3.180 | 3.220 | 3.040 | 3.220 | 3.220 | 75,243,508 |
| 2026-07-22 | 3.260 | 3.350 | 3.190 | 3.210 | 3.210 | 90,983,508 |
| 2026-07-21 | 3.480 | 3.840 | 3.190 | 3.480 | 3.480 | 112,896,000 |
| 2026-07-20 | 3.580 | 3.850 | 3.410 | 3.540 | 3.540 | 98,710,711 |
| 2026-07-17 | 3.870 | 4.050 | 3.570 | 3.590 | 3.590 | 137,058,359 |
Page 1 of 21 · 1,214 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.