HCR Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	36.300	40.880	35.000	39.300	39.300	11,678,039
2026-10-21	31.560	37.560	31.300	37.560	37.560	8,372,733
2026-10-20	29.130	31.500	28.950	31.300	31.300	2,440,889
2026-10-19	29.800	29.890	28.280	29.200	29.200	1,836,146
2026-10-16	28.880	29.700	28.820	29.270	29.270	1,788,391
2026-10-15	29.090	29.780	28.330	28.480	28.480	1,584,335
2026-10-14	30.430	30.480	29.710	29.810	29.810	1,421,495
2026-10-13	29.700	30.770	28.650	30.430	30.430	1,728,273
2026-10-12	29.850	30.390	29.290	29.920	29.920	1,782,107
2026-10-09	30.000	30.200	28.100	29.990	29.990	2,555,000
2026-10-08	30.170	32.900	29.710	29.870	29.870	2,452,099
2026-09-30	31.020	31.050	29.840	30.270	30.270	1,320,996
2026-09-29	30.200	31.260	29.990	30.850	30.850	1,316,299
2026-09-28	31.280	31.280	29.550	30.200	30.200	1,626,714
2026-09-24	31.300	31.530	30.600	30.700	30.700	1,712,982
2026-09-23	33.380	33.430	31.120	31.180	31.180	3,332,805
2026-09-22	31.970	32.720	31.300	32.500	32.500	2,767,747
2026-09-21	32.150	32.850	31.480	31.560	31.560	2,185,374
2026-09-18	31.640	32.620	31.470	32.050	32.050	2,237,966
2026-09-17	31.500	31.670	30.820	31.260	31.260	1,236,156
2026-09-16	31.350	31.750	30.500	31.440	31.440	1,148,820
2026-09-15	31.110	31.890	30.950	31.070	31.070	1,430,925
2026-09-14	31.840	31.880	30.380	31.110	31.110	1,919,862
2026-09-11	32.280	32.280	30.900	32.040	32.040	1,206,379
2026-09-10	32.500	33.760	32.000	32.610	32.610	1,880,874
2026-09-09	33.830	33.830	32.540	32.680	32.680	1,287,080
2026-09-08	33.680	34.670	33.400	33.740	33.740	1,850,675
2026-09-07	34.750	35.070	33.600	33.710	33.710	1,847,083
2026-09-04	35.280	36.650	34.800	35.100	35.100	2,021,136
2026-09-03	35.440	36.200	34.700	35.160	35.160	1,785,035
2026-09-02	36.310	37.150	35.000	35.220	35.220	2,941,856
2026-09-01	38.420	39.300	36.260	36.930	36.930	3,293,886
2026-08-31	34.270	39.330	34.160	38.800	38.800	4,126,672
2026-08-28	34.820	36.090	34.600	34.600	34.600	1,977,070
2026-08-27	35.560	36.080	33.710	34.600	34.600	1,713,116
2026-08-26	37.000	37.000	35.550	36.090	36.090	1,124,046
2026-08-25	35.310	36.750	35.060	36.580	36.580	992,977
2026-08-24	37.110	37.210	35.150	35.720	35.720	1,089,066
2026-08-21	36.260	37.160	35.660	36.720	36.720	1,342,034
2026-08-20	37.240	37.750	36.210	36.400	36.400	1,744,488
2026-08-19	36.720	39.420	36.720	37.160	37.160	2,431,983
2026-08-18	38.560	39.300	37.410	37.760	37.760	1,733,272
2026-08-17	37.550	38.650	37.120	38.400	38.400	1,103,901
2026-08-14	37.710	38.170	37.000	37.550	37.550	1,264,461
2026-08-13	39.380	39.790	37.550	37.580	37.580	1,815,198
2026-08-12	38.090	40.180	38.000	39.070	39.070	1,872,985
2026-08-11	35.810	39.640	35.810	38.480	38.480	2,179,150
2026-08-10	36.790	37.420	35.590	36.910	36.910	1,512,914
2026-08-07	36.420	37.000	34.610	36.650	36.650	1,935,624
2026-08-06	34.440	36.490	34.440	35.910	35.910	2,496,193
2026-08-05	34.000	36.860	33.480	35.890	35.890	2,559,790
2026-08-04	32.600	34.750	32.410	34.100	34.100	1,812,820
2026-08-03	33.360	33.360	31.730	32.300	32.300	1,434,764
2026-07-31	30.060	33.120	30.060	32.340	32.340	2,269,204
2026-07-30	30.500	31.600	29.680	29.910	29.910	1,657,613
2026-07-29	31.380	31.380	30.300	30.810	30.810	1,891,686
2026-07-28	30.200	32.120	30.200	31.080	31.080	2,365,212
2026-07-27	32.330	32.330	30.040	30.930	30.930	2,913,878
2026-07-24	30.870	32.150	29.880	31.290	31.290	2,705,659
2026-07-23	29.400	31.230	28.940	31.210	31.210	4,023,275

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-12	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.