Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.580 | 4.770 | 4.480 | 4.680 | 4.635 | 251,868,701 |
| 2024-04-29 | 4.190 | 4.480 | 4.180 | 4.400 | 4.358 | 212,929,831 |
| 2024-04-26 | 3.970 | 4.140 | 3.960 | 4.090 | 4.051 | 201,117,513 |
| 2024-04-25 | 4.080 | 4.130 | 3.960 | 3.960 | 3.922 | 144,906,688 |
| 2024-04-24 | 4.070 | 4.160 | 4.050 | 4.100 | 4.061 | 100,246,460 |
| 2024-04-23 | 4.130 | 4.170 | 4.060 | 4.090 | 4.051 | 61,468,910 |
| 2024-04-22 | 4.180 | 4.190 | 4.050 | 4.100 | 4.061 | 75,509,465 |
| 2024-04-19 | 4.280 | 4.280 | 4.180 | 4.190 | 4.150 | 74,517,892 |
| 2024-04-18 | 4.300 | 4.420 | 4.230 | 4.310 | 4.269 | 87,678,233 |
| 2024-04-17 | 4.240 | 4.470 | 4.220 | 4.340 | 4.298 | 124,120,418 |
| 2024-04-16 | 4.450 | 4.510 | 4.170 | 4.170 | 4.130 | 119,133,096 |
| 2024-04-15 | 4.590 | 4.600 | 4.340 | 4.510 | 4.467 | 100,727,430 |
| 2024-04-12 | 4.710 | 4.750 | 4.590 | 4.640 | 4.595 | 75,922,333 |
| 2024-04-11 | 4.660 | 4.810 | 4.630 | 4.720 | 4.675 | 71,311,047 |
| 2024-04-10 | 4.840 | 4.840 | 4.670 | 4.710 | 4.665 | 70,670,709 |
| 2024-04-09 | 4.800 | 4.890 | 4.770 | 4.870 | 4.823 | 78,401,602 |
| 2024-04-08 | 4.900 | 5.000 | 4.820 | 4.820 | 4.774 | 84,793,840 |
| 2024-04-03 | 5.020 | 5.110 | 4.930 | 4.990 | 4.942 | 124,744,285 |
| 2024-04-02 | 4.970 | 5.180 | 4.930 | 5.070 | 5.021 | 257,740,084 |
| 2024-04-01 | 4.780 | 4.890 | 4.750 | 4.860 | 4.813 | 99,272,555 |
| 2024-03-29 | 4.740 | 4.740 | 4.620 | 4.720 | 4.675 | 63,411,993 |
| 2024-03-28 | 4.620 | 4.800 | 4.620 | 4.760 | 4.714 | 119,217,501 |
| 2024-03-27 | 4.880 | 4.900 | 4.620 | 4.630 | 4.586 | 123,812,220 |
| 2024-03-26 | 4.970 | 5.010 | 4.790 | 4.900 | 4.853 | 141,099,061 |
| 2024-03-25 | 5.190 | 5.230 | 4.980 | 4.990 | 4.942 | 159,220,460 |
| 2024-03-22 | 5.300 | 5.310 | 5.130 | 5.240 | 5.190 | 213,590,717 |
| 2024-03-21 | 5.250 | 5.360 | 5.230 | 5.340 | 5.289 | 309,380,426 |
| 2024-03-20 | 5.180 | 5.290 | 5.170 | 5.220 | 5.170 | 184,556,004 |
| 2024-03-19 | 5.200 | 5.370 | 5.180 | 5.210 | 5.160 | 246,835,823 |
| 2024-03-18 | 5.100 | 5.390 | 5.000 | 5.250 | 5.200 | 346,761,909 |
| 2024-03-15 | 5.110 | 5.140 | 4.960 | 5.050 | 5.002 | 237,897,194 |
| 2024-03-14 | 5.200 | 5.220 | 5.030 | 5.110 | 5.061 | 401,304,334 |
| 2024-03-13 | 4.850 | 5.310 | 4.770 | 5.310 | 5.259 | 485,686,847 |
| 2024-03-12 | 4.870 | 5.030 | 4.810 | 4.830 | 4.784 | 134,836,963 |
| 2024-03-11 | 4.770 | 4.830 | 4.690 | 4.830 | 4.784 | 91,172,734 |
| 2024-03-08 | 4.760 | 4.820 | 4.710 | 4.810 | 4.764 | 60,533,975 |
| 2024-03-07 | 4.890 | 4.960 | 4.760 | 4.760 | 4.714 | 84,743,684 |
| 2024-03-06 | 4.890 | 4.960 | 4.830 | 4.870 | 4.823 | 72,375,442 |
| 2024-03-05 | 4.990 | 5.080 | 4.900 | 4.920 | 4.873 | 96,867,969 |
| 2024-03-04 | 4.960 | 5.100 | 4.920 | 5.030 | 4.982 | 104,022,894 |
| 2024-03-01 | 4.900 | 4.990 | 4.840 | 4.960 | 4.912 | 99,626,059 |
| 2024-02-29 | 4.680 | 4.890 | 4.640 | 4.890 | 4.843 | 100,003,898 |
| 2024-02-28 | 4.990 | 5.090 | 4.700 | 4.710 | 4.665 | 182,557,213 |
| 2024-02-27 | 4.700 | 4.940 | 4.680 | 4.930 | 4.883 | 102,025,838 |
| 2024-02-26 | 4.740 | 4.800 | 4.630 | 4.730 | 4.685 | 96,807,041 |
| 2024-02-23 | 4.640 | 4.700 | 4.590 | 4.700 | 4.655 | 97,835,868 |
| 2024-02-22 | 4.550 | 4.680 | 4.540 | 4.630 | 4.586 | 79,171,326 |
| 2024-02-21 | 4.470 | 4.670 | 4.440 | 4.530 | 4.487 | 100,638,679 |
| 2024-02-20 | 4.540 | 4.560 | 4.410 | 4.520 | 4.477 | 88,399,247 |
| 2024-02-19 | 4.420 | 4.580 | 4.350 | 4.560 | 4.516 | 135,988,834 |
| 2024-02-08 | 4.130 | 4.290 | 4.090 | 4.290 | 4.249 | 105,032,495 |
| 2024-02-07 | 4.110 | 4.260 | 4.050 | 4.110 | 4.071 | 102,493,414 |
| 2024-02-06 | 3.770 | 4.150 | 3.730 | 4.110 | 4.071 | 121,173,416 |
| 2024-02-05 | 4.060 | 4.080 | 3.720 | 3.810 | 3.773 | 145,510,776 |
| 2024-02-02 | 4.320 | 4.420 | 3.990 | 4.120 | 4.080 | 113,430,335 |
| 2024-02-01 | 4.170 | 4.440 | 4.110 | 4.300 | 4.259 | 110,031,783 |
| 2024-01-31 | 4.450 | 4.540 | 4.190 | 4.200 | 4.160 | 150,030,188 |
| 2024-01-30 | 4.690 | 4.750 | 4.510 | 4.510 | 4.467 | 78,607,803 |
| 2024-01-29 | 4.900 | 4.940 | 4.740 | 4.740 | 4.694 | 73,097,306 |
| 2024-01-26 | 4.950 | 5.130 | 4.920 | 4.930 | 4.883 | 91,975,843 |
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.