Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.140 | 3.190 | 3.080 | 3.160 | 3.130 | 74,427,413 |
| 2024-07-26 | 3.070 | 3.160 | 3.070 | 3.130 | 3.100 | 76,516,327 |
| 2024-07-25 | 3.020 | 3.100 | 2.990 | 3.050 | 3.021 | 80,249,784 |
| 2024-07-24 | 3.080 | 3.120 | 3.020 | 3.030 | 3.001 | 80,844,582 |
| 2024-07-23 | 3.200 | 3.220 | 3.110 | 3.110 | 3.080 | 78,338,669 |
| 2024-07-22 | 3.190 | 3.220 | 3.090 | 3.180 | 3.149 | 86,302,956 |
| 2024-07-19 | 3.190 | 3.220 | 3.150 | 3.190 | 3.159 | 67,404,276 |
| 2024-07-18 | 3.190 | 3.240 | 3.160 | 3.200 | 3.169 | 73,857,328 |
| 2024-07-17 | 3.290 | 3.350 | 3.240 | 3.240 | 3.209 | 80,970,927 |
| 2024-07-16 | 3.270 | 3.310 | 3.230 | 3.310 | 3.278 | 55,540,982 |
| 2024-07-15 | 3.370 | 3.370 | 3.270 | 3.290 | 3.258 | 55,825,500 |
| 2024-07-12 | 3.380 | 3.420 | 3.350 | 3.380 | 3.348 | 63,090,574 |
| 2024-07-11 | 3.390 | 3.420 | 3.300 | 3.390 | 3.357 | 81,792,245 |
| 2024-07-10 | 3.260 | 3.320 | 3.210 | 3.270 | 3.239 | 63,127,583 |
| 2024-07-09 | 3.250 | 3.270 | 3.150 | 3.260 | 3.229 | 79,038,554 |
| 2024-07-08 | 3.360 | 3.360 | 3.230 | 3.240 | 3.209 | 64,776,572 |
| 2024-07-05 | 3.350 | 3.400 | 3.310 | 3.370 | 3.338 | 48,315,780 |
| 2024-07-04 | 3.450 | 3.470 | 3.350 | 3.360 | 3.328 | 48,236,778 |
| 2024-07-03 | 3.460 | 3.490 | 3.420 | 3.430 | 3.397 | 54,534,544 |
| 2024-07-02 | 3.450 | 3.520 | 3.440 | 3.460 | 3.427 | 64,711,880 |
| 2024-07-01 | 3.430 | 3.450 | 3.370 | 3.440 | 3.407 | 55,551,380 |
| 2024-06-28 | 3.420 | 3.500 | 3.410 | 3.430 | 3.397 | 55,023,915 |
| 2024-06-27 | 3.460 | 3.510 | 3.400 | 3.410 | 3.377 | 76,848,403 |
| 2024-06-26 | 3.280 | 3.480 | 3.260 | 3.470 | 3.437 | 104,571,511 |
| 2024-06-25 | 3.350 | 3.390 | 3.240 | 3.280 | 3.249 | 74,115,056 |
| 2024-06-24 | 3.430 | 3.440 | 3.340 | 3.340 | 3.308 | 78,891,751 |
| 2024-06-21 | 3.510 | 3.540 | 3.450 | 3.460 | 3.427 | 62,521,500 |
| 2024-06-20 | 3.630 | 3.650 | 3.510 | 3.510 | 3.476 | 70,883,229 |
| 2024-06-19 | 3.690 | 3.700 | 3.630 | 3.630 | 3.595 | 47,689,750 |
| 2024-06-18 | 3.620 | 3.690 | 3.610 | 3.680 | 3.645 | 55,531,716 |
| 2024-06-17 | 3.650 | 3.660 | 3.600 | 3.610 | 3.575 | 56,131,462 |
| 2024-06-14 | 3.660 | 3.720 | 3.630 | 3.670 | 3.635 | 54,924,680 |
| 2024-06-13 | 3.700 | 3.750 | 3.640 | 3.670 | 3.635 | 65,752,656 |
| 2024-06-12 | 3.680 | 3.740 | 3.650 | 3.710 | 3.674 | 72,328,080 |
| 2024-06-11 | 3.630 | 3.720 | 3.590 | 3.670 | 3.635 | 78,859,065 |
| 2024-06-07 | 3.760 | 3.810 | 3.620 | 3.670 | 3.635 | 121,771,037 |
| 2024-06-06 | 3.860 | 3.890 | 3.720 | 3.740 | 3.704 | 106,578,356 |
| 2024-06-05 | 3.890 | 3.900 | 3.810 | 3.840 | 3.803 | 91,114,443 |
| 2024-06-04 | 3.930 | 3.940 | 3.870 | 3.920 | 3.882 | 72,769,829 |
| 2024-06-03 | 4.000 | 4.010 | 3.880 | 3.920 | 3.882 | 103,925,846 |
| 2024-05-31 | 4.050 | 4.070 | 3.990 | 4.010 | 3.972 | 76,398,833 |
| 2024-05-30 | 4.050 | 4.100 | 4.000 | 4.020 | 3.981 | 76,713,072 |
| 2024-05-29 | 3.970 | 4.120 | 3.960 | 4.060 | 4.021 | 126,674,547 |
| 2024-05-28 | 4.040 | 4.040 | 3.960 | 3.960 | 3.922 | 74,985,577 |
| 2024-05-27 | 3.960 | 4.050 | 3.880 | 4.050 | 4.011 | 100,243,013 |
| 2024-05-24 | 3.960 | 4.030 | 3.950 | 3.950 | 3.912 | 84,926,615 |
| 2024-05-23 | 4.060 | 4.070 | 3.950 | 3.960 | 3.922 | 112,711,290 |
| 2024-05-22 | 4.040 | 4.080 | 4.000 | 4.060 | 4.021 | 85,545,847 |
| 2024-05-21 | 4.070 | 4.150 | 4.050 | 4.080 | 4.041 | 123,893,608 |
| 2024-05-20 | 4.130 | 4.190 | 3.940 | 4.070 | 4.031 | 228,038,801 |
| 2024-05-17 | 4.260 | 4.270 | 4.170 | 4.230 | 4.189 | 115,851,769 |
| 2024-05-16 | 4.190 | 4.390 | 4.140 | 4.280 | 4.239 | 166,939,770 |
| 2024-05-15 | 4.270 | 4.310 | 4.200 | 4.210 | 4.170 | 126,171,364 |
| 2024-05-14 | 4.270 | 4.370 | 4.220 | 4.320 | 4.279 | 180,377,134 |
| 2024-05-13 | 4.500 | 4.510 | 4.210 | 4.270 | 4.229 | 235,462,204 |
| 2024-05-10 | 4.530 | 4.660 | 4.460 | 4.620 | 4.576 | 135,063,349 |
| 2024-05-09 | 4.480 | 4.580 | 4.460 | 4.570 | 4.526 | 97,763,556 |
| 2024-05-08 | 4.640 | 4.640 | 4.430 | 4.460 | 4.417 | 115,999,670 |
| 2024-05-07 | 4.650 | 4.790 | 4.620 | 4.660 | 4.615 | 114,354,660 |
| 2024-05-06 | 4.750 | 4.770 | 4.650 | 4.680 | 4.635 | 146,604,705 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0800 CNY |
| 2026-05-29 | 0.0600 CNY |
| 2019-06-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.