Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.820 | 4.980 | 4.740 | 4.960 | 4.912 | 81,272,250 |
| 2024-01-24 | 4.880 | 4.940 | 4.690 | 4.840 | 4.794 | 75,831,578 |
| 2024-01-23 | 4.660 | 4.950 | 4.610 | 4.870 | 4.823 | 93,984,799 |
| 2024-01-22 | 5.010 | 5.050 | 4.650 | 4.700 | 4.655 | 94,784,102 |
| 2024-01-19 | 5.050 | 5.170 | 5.040 | 5.060 | 5.011 | 84,074,307 |
| 2024-01-18 | 5.030 | 5.070 | 4.870 | 5.060 | 5.011 | 88,677,430 |
| 2024-01-17 | 5.160 | 5.200 | 5.050 | 5.050 | 5.002 | 77,252,450 |
| 2024-01-16 | 5.040 | 5.200 | 5.030 | 5.190 | 5.140 | 126,710,634 |
| 2024-01-15 | 5.010 | 5.110 | 4.930 | 5.070 | 5.021 | 93,306,615 |
| 2024-01-12 | 5.200 | 5.220 | 5.020 | 5.030 | 4.982 | 93,781,416 |
| 2024-01-11 | 4.770 | 5.230 | 4.750 | 5.180 | 5.130 | 174,328,645 |
| 2024-01-10 | 4.850 | 4.870 | 4.760 | 4.770 | 4.724 | 50,839,487 |
| 2024-01-09 | 4.910 | 4.990 | 4.830 | 4.890 | 4.843 | 65,221,537 |
| 2024-01-08 | 4.970 | 5.040 | 4.910 | 4.910 | 4.863 | 61,387,935 |
| 2024-01-05 | 5.100 | 5.140 | 4.980 | 5.020 | 4.972 | 63,966,733 |
| 2024-01-04 | 5.210 | 5.210 | 5.100 | 5.120 | 5.071 | 73,216,766 |
| 2024-01-03 | 5.090 | 5.240 | 5.080 | 5.200 | 5.150 | 97,916,694 |
| 2024-01-02 | 5.180 | 5.270 | 5.100 | 5.110 | 5.061 | 85,206,984 |
| 2023-12-29 | 5.030 | 5.200 | 5.010 | 5.160 | 5.110 | 97,441,309 |
| 2023-12-28 | 4.910 | 5.060 | 4.880 | 5.040 | 4.992 | 90,953,445 |
| 2023-12-27 | 5.120 | 5.130 | 4.930 | 4.960 | 4.912 | 101,790,011 |
| 2023-12-26 | 5.050 | 5.150 | 4.940 | 5.010 | 4.962 | 122,689,540 |
| 2023-12-25 | 4.950 | 5.100 | 4.780 | 5.020 | 4.972 | 315,485,964 |
| 2023-12-22 | 5.730 | 5.740 | 5.170 | 5.170 | 5.120 | 226,634,595 |
| 2023-12-21 | 5.570 | 5.750 | 5.510 | 5.740 | 5.685 | 145,940,880 |
| 2023-12-20 | 5.670 | 5.690 | 5.560 | 5.570 | 5.517 | 102,828,420 |
| 2023-12-19 | 5.510 | 5.660 | 5.500 | 5.660 | 5.606 | 136,104,636 |
| 2023-12-18 | 5.590 | 5.630 | 5.460 | 5.560 | 5.507 | 125,232,445 |
| 2023-12-15 | 5.570 | 5.720 | 5.550 | 5.620 | 5.566 | 125,627,721 |
| 2023-12-14 | 5.620 | 5.820 | 5.570 | 5.570 | 5.517 | 100,383,501 |
| 2023-12-13 | 5.580 | 5.710 | 5.560 | 5.600 | 5.546 | 127,453,336 |
| 2023-12-12 | 5.800 | 5.920 | 5.510 | 5.610 | 5.556 | 240,787,773 |
| 2023-12-11 | 5.670 | 5.850 | 5.630 | 5.760 | 5.705 | 150,837,613 |
| 2023-12-08 | 5.730 | 5.770 | 5.600 | 5.700 | 5.645 | 94,018,586 |
| 2023-12-07 | 5.720 | 5.790 | 5.640 | 5.730 | 5.675 | 95,151,761 |
| 2023-12-06 | 5.530 | 5.790 | 5.470 | 5.700 | 5.645 | 105,153,794 |
| 2023-12-05 | 5.720 | 5.730 | 5.540 | 5.550 | 5.497 | 95,399,083 |
| 2023-12-04 | 5.750 | 5.820 | 5.670 | 5.710 | 5.655 | 114,633,184 |
| 2023-12-01 | 5.600 | 5.800 | 5.530 | 5.770 | 5.715 | 149,719,354 |
| 2023-11-30 | 5.570 | 5.630 | 5.520 | 5.580 | 5.526 | 92,644,419 |
| 2023-11-29 | 5.520 | 5.610 | 5.450 | 5.540 | 5.487 | 86,619,888 |
| 2023-11-28 | 5.550 | 5.570 | 5.410 | 5.520 | 5.467 | 94,397,270 |
| 2023-11-27 | 5.630 | 5.670 | 5.530 | 5.550 | 5.497 | 81,679,792 |
| 2023-11-24 | 5.790 | 5.800 | 5.620 | 5.640 | 5.586 | 92,787,170 |
| 2023-11-23 | 5.780 | 5.810 | 5.700 | 5.790 | 5.734 | 76,559,951 |
| 2023-11-22 | 5.820 | 5.910 | 5.780 | 5.780 | 5.724 | 89,257,158 |
| 2023-11-21 | 5.920 | 5.980 | 5.810 | 5.830 | 5.774 | 103,026,143 |
| 2023-11-20 | 5.860 | 5.950 | 5.790 | 5.890 | 5.833 | 107,606,783 |
| 2023-11-17 | 5.820 | 5.870 | 5.800 | 5.870 | 5.814 | 82,984,499 |
| 2023-11-16 | 5.900 | 5.950 | 5.830 | 5.850 | 5.794 | 92,309,169 |
| 2023-11-15 | 6.030 | 6.100 | 5.860 | 5.910 | 5.853 | 146,327,404 |
| 2023-11-14 | 5.930 | 6.100 | 5.920 | 6.040 | 5.982 | 144,236,811 |
| 2023-11-13 | 5.970 | 6.030 | 5.910 | 5.940 | 5.883 | 111,192,283 |
| 2023-11-10 | 6.020 | 6.170 | 5.970 | 5.990 | 5.932 | 157,069,384 |
| 2023-11-09 | 6.010 | 6.140 | 6.000 | 6.020 | 5.962 | 134,094,654 |
| 2023-11-08 | 6.090 | 6.200 | 5.980 | 6.060 | 6.002 | 227,379,821 |
| 2023-11-07 | 5.840 | 6.250 | 5.820 | 6.090 | 6.032 | 301,233,738 |
| 2023-11-06 | 5.730 | 5.930 | 5.700 | 5.880 | 5.824 | 193,655,545 |
| 2023-11-03 | 5.700 | 5.780 | 5.600 | 5.730 | 5.675 | 136,716,416 |
| 2023-11-02 | 5.710 | 5.820 | 5.640 | 5.640 | 5.586 | 172,410,027 |
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.