UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.20 +0.21 (+0.27%) GOLD FUTURES
2,338.50 +16.20 (+0.70%) DOW
39,210.02 +153.63 (+0.39%) Bitcoin GBP
49,915.69 +170.70 (+0.34%)
H&R Century Union Corporation (000892.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.0600 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 9,676,966 |
| 08 May 2024 | 3.0100 | 3.0300 | 2.9500 | 2.9600 | 2.9600 | 12,237,201 |
| 07 May 2024 | 3.0500 | 3.1400 | 3.0300 | 3.0500 | 3.0500 | 15,616,880 |
| 06 May 2024 | 3.0600 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 14,578,703 |
| 30 Apr 2024 | 3.0600 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 23,999,236 |
| 29 Apr 2024 | 2.8500 | 2.9500 | 2.8400 | 2.9300 | 2.9300 | 11,763,600 |
| 26 Apr 2024 | 2.7600 | 2.8600 | 2.7400 | 2.8500 | 2.8500 | 11,369,800 |
| 25 Apr 2024 | 2.7600 | 2.7800 | 2.7100 | 2.7700 | 2.7700 | 9,926,100 |
| 24 Apr 2024 | 2.7300 | 2.7600 | 2.6700 | 2.7500 | 2.7500 | 9,071,903 |
| 23 Apr 2024 | 2.6300 | 2.7200 | 2.6200 | 2.7000 | 2.7000 | 11,497,806 |
| 22 Apr 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6200 | 2.6200 | 9,000,937 |
| 19 Apr 2024 | 2.6700 | 2.7500 | 2.6400 | 2.6900 | 2.6900 | 11,689,981 |
| 18 Apr 2024 | 2.6800 | 2.7600 | 2.6200 | 2.6800 | 2.6800 | 13,658,981 |
| 17 Apr 2024 | 2.5300 | 2.6900 | 2.5300 | 2.6800 | 2.6800 | 15,966,840 |
| 16 Apr 2024 | 2.7000 | 2.7300 | 2.4900 | 2.5000 | 2.5000 | 21,427,200 |
| 15 Apr 2024 | 2.9300 | 2.9500 | 2.7100 | 2.7700 | 2.7700 | 20,532,600 |
| 12 Apr 2024 | 3.0600 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 11,938,801 |
| 11 Apr 2024 | 2.9800 | 3.1100 | 2.9700 | 3.0700 | 3.0700 | 13,717,541 |
| 10 Apr 2024 | 3.1000 | 3.1100 | 2.9700 | 3.0000 | 3.0000 | 13,465,000 |
| 09 Apr 2024 | 3.0700 | 3.1200 | 3.0500 | 3.1100 | 3.1100 | 9,598,860 |
| 08 Apr 2024 | 3.1500 | 3.1500 | 3.0700 | 3.0800 | 3.0800 | 11,765,800 |
| 03 Apr 2024 | 3.2400 | 3.2500 | 3.1300 | 3.1600 | 3.1600 | 16,045,600 |
| 02 Apr 2024 | 3.2800 | 3.3100 | 3.2100 | 3.2400 | 3.2400 | 16,523,202 |
| 01 Apr 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 18,059,500 |
| 29 Mar 2024 | 3.2800 | 3.2900 | 3.1700 | 3.2400 | 3.2400 | 11,112,100 |
| 28 Mar 2024 | 3.1800 | 3.3200 | 3.1500 | 3.2900 | 3.2900 | 22,067,500 |
| 27 Mar 2024 | 3.3400 | 3.4200 | 3.1900 | 3.2000 | 3.2000 | 24,998,900 |
| 26 Mar 2024 | 3.3700 | 3.5000 | 3.2700 | 3.3500 | 3.3500 | 28,139,000 |
| 25 Mar 2024 | 3.6300 | 3.6900 | 3.4000 | 3.4100 | 3.4100 | 46,816,586 |
| 22 Mar 2024 | 3.5900 | 3.7400 | 3.4800 | 3.6100 | 3.6100 | 91,557,524 |
| 21 Mar 2024 | 3.6800 | 3.8200 | 3.6600 | 3.7100 | 3.7100 | 111,991,749 |
| 20 Mar 2024 | 3.2900 | 3.5000 | 3.2900 | 3.4700 | 3.4700 | 37,509,501 |
| 19 Mar 2024 | 3.3100 | 3.3800 | 3.2700 | 3.2800 | 3.2800 | 21,693,000 |
| 18 Mar 2024 | 3.1600 | 3.3600 | 3.1500 | 3.3100 | 3.3100 | 33,569,034 |
| 15 Mar 2024 | 3.1600 | 3.2000 | 3.0900 | 3.1600 | 3.1600 | 15,742,400 |
| 14 Mar 2024 | 3.1900 | 3.2300 | 3.1200 | 3.1800 | 3.1800 | 25,867,301 |
| 13 Mar 2024 | 3.1400 | 3.4400 | 3.1400 | 3.2500 | 3.2500 | 42,537,235 |
| 12 Mar 2024 | 3.0900 | 3.1500 | 3.0700 | 3.1400 | 3.1400 | 14,999,101 |
| 11 Mar 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0800 | 3.0800 | 12,074,896 |
| 08 Mar 2024 | 3.0300 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 13,316,686 |
| 07 Mar 2024 | 3.1000 | 3.1500 | 3.0500 | 3.0800 | 3.0800 | 15,629,620 |
| 06 Mar 2024 | 3.0900 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 15,575,086 |
| 05 Mar 2024 | 3.1200 | 3.1800 | 3.0500 | 3.1100 | 3.1100 | 20,402,200 |
| 04 Mar 2024 | 3.1300 | 3.1700 | 3.0100 | 3.1400 | 3.1400 | 16,697,400 |
| 01 Mar 2024 | 3.0700 | 3.1400 | 3.0300 | 3.1300 | 3.1300 | 17,952,710 |
| 29 Feb 2024 | 2.8600 | 3.0700 | 2.8500 | 3.0700 | 3.0700 | 22,250,802 |
| 28 Feb 2024 | 3.2400 | 3.4000 | 2.9200 | 2.9500 | 2.9500 | 40,080,302 |
| 27 Feb 2024 | 3.0700 | 3.2300 | 3.0200 | 3.2300 | 3.2300 | 18,552,002 |
| 26 Feb 2024 | 3.1100 | 3.1400 | 2.9900 | 3.0900 | 3.0900 | 24,900,601 |
| 23 Feb 2024 | 2.9400 | 3.0900 | 2.8900 | 3.0800 | 3.0800 | 25,621,100 |
| 22 Feb 2024 | 2.8400 | 2.9300 | 2.8200 | 2.9200 | 2.9200 | 20,616,101 |
| 21 Feb 2024 | 2.6600 | 2.9700 | 2.5800 | 2.8500 | 2.8500 | 30,572,034 |
| 20 Feb 2024 | 2.6800 | 2.7700 | 2.6100 | 2.7200 | 2.7200 | 25,817,170 |
| 19 Feb 2024 | 2.4700 | 2.6500 | 2.4700 | 2.6200 | 2.6200 | 29,335,984 |
| 08 Feb 2024 | 2.2700 | 2.4400 | 2.0600 | 2.4200 | 2.4200 | 35,682,585 |
| 07 Feb 2024 | 2.5200 | 2.5400 | 2.2700 | 2.2700 | 2.2700 | 28,068,987 |
| 06 Feb 2024 | 2.4800 | 2.6600 | 2.4700 | 2.5200 | 2.5200 | 28,791,649 |
| 05 Feb 2024 | 3.0100 | 3.0100 | 2.7400 | 2.7400 | 2.7400 | 18,147,700 |
| 02 Feb 2024 | 3.2400 | 3.2900 | 2.9200 | 3.0400 | 3.0400 | 17,544,202 |
| 01 Feb 2024 | 3.2300 | 3.2500 | 3.0800 | 3.1300 | 3.1300 | 15,805,700 |
| 31 Jan 2024 | 3.3800 | 3.4500 | 3.2200 | 3.2600 | 3.2600 | 15,333,907 |
| 30 Jan 2024 | 3.5400 | 3.5500 | 3.4100 | 3.4300 | 3.4300 | 9,588,900 |
| 29 Jan 2024 | 3.6700 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 12,974,300 |
| 26 Jan 2024 | 3.6600 | 3.7700 | 3.6200 | 3.7100 | 3.7100 | 16,616,700 |
| 25 Jan 2024 | 3.5500 | 3.6700 | 3.5100 | 3.6600 | 3.6600 | 18,846,801 |
| 24 Jan 2024 | 3.4300 | 3.5800 | 3.4300 | 3.5500 | 3.5500 | 19,741,000 |
| 23 Jan 2024 | 3.4400 | 3.4400 | 3.3400 | 3.4100 | 3.4100 | 14,500,400 |
| 22 Jan 2024 | 3.6300 | 3.6400 | 3.3500 | 3.4200 | 3.4200 | 17,545,300 |
| 19 Jan 2024 | 3.6700 | 3.7500 | 3.6400 | 3.6500 | 3.6500 | 15,877,400 |
| 18 Jan 2024 | 3.6800 | 3.6900 | 3.5400 | 3.6700 | 3.6700 | 18,463,100 |
| 17 Jan 2024 | 3.7600 | 3.7600 | 3.6500 | 3.6800 | 3.6800 | 10,680,701 |
| 16 Jan 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7500 | 3.7500 | 13,767,300 |
| 15 Jan 2024 | 3.8100 | 3.8400 | 3.7600 | 3.7800 | 3.7800 | 13,459,600 |
| 12 Jan 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 16,141,700 |
| 11 Jan 2024 | 3.8500 | 3.9200 | 3.8100 | 3.9200 | 3.9200 | 13,638,700 |
| 10 Jan 2024 | 3.9000 | 3.9300 | 3.8000 | 3.8500 | 3.8500 | 16,234,700 |
| 09 Jan 2024 | 3.9100 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 15,021,900 |
| 08 Jan 2024 | 3.9400 | 3.9900 | 3.9000 | 3.9100 | 3.9100 | 15,028,700 |
| 05 Jan 2024 | 4.0900 | 4.1300 | 3.9300 | 3.9500 | 3.9500 | 23,982,800 |
| 04 Jan 2024 | 4.1400 | 4.1700 | 4.0700 | 4.1000 | 4.1000 | 21,374,600 |
| 03 Jan 2024 | 4.0700 | 4.2500 | 4.0600 | 4.1700 | 4.1700 | 37,203,860 |
| 02 Jan 2024 | 4.0900 | 4.1900 | 4.0500 | 4.0800 | 4.0800 | 28,742,400 |
| 29 Dec 2023 | 4.0400 | 4.1400 | 4.0100 | 4.0900 | 4.0900 | 33,373,100 |
| 28 Dec 2023 | 4.0500 | 4.1700 | 3.9300 | 4.0500 | 4.0500 | 43,032,160 |
| 27 Dec 2023 | 4.1500 | 4.2400 | 3.9900 | 4.0200 | 4.0200 | 75,300,685 |
| 26 Dec 2023 | 3.8300 | 4.2000 | 3.8300 | 4.2000 | 4.2000 | 84,776,217 |
| 25 Dec 2023 | 4.0100 | 4.0500 | 3.8200 | 3.8200 | 3.8200 | 72,286,500 |
| 22 Dec 2023 | 4.6800 | 4.7500 | 4.2400 | 4.2400 | 4.2400 | 111,759,400 |
| 21 Dec 2023 | 4.4100 | 4.8800 | 4.4100 | 4.7100 | 4.7100 | 131,983,088 |
| 20 Dec 2023 | 4.6100 | 4.7000 | 4.4300 | 4.4400 | 4.4400 | 80,608,951 |
| 19 Dec 2023 | 4.4000 | 4.8300 | 4.4000 | 4.6200 | 4.6200 | 110,004,202 |
| 18 Dec 2023 | 4.4900 | 4.5600 | 4.3600 | 4.3900 | 4.3900 | 23,943,100 |
| 15 Dec 2023 | 4.4100 | 4.6300 | 4.3600 | 4.5000 | 4.5000 | 37,360,600 |
| 14 Dec 2023 | 4.4200 | 4.5300 | 4.4100 | 4.4200 | 4.4200 | 18,273,500 |
| 13 Dec 2023 | 4.5300 | 4.5400 | 4.4200 | 4.4300 | 4.4300 | 20,766,750 |
| 12 Dec 2023 | 4.5000 | 4.5700 | 4.4700 | 4.5300 | 4.5300 | 27,473,500 |
| 11 Dec 2023 | 4.3700 | 4.5400 | 4.3100 | 4.5300 | 4.5300 | 37,857,100 |
| 08 Dec 2023 | 4.4700 | 4.4900 | 4.3400 | 4.3700 | 4.3700 | 30,372,102 |
| 07 Dec 2023 | 4.5000 | 4.6300 | 4.4500 | 4.5000 | 4.5000 | 39,881,100 |
| 06 Dec 2023 | 4.4300 | 4.5200 | 4.3500 | 4.5000 | 4.5000 | 33,577,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.