Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.780 | 6.020 | 5.750 | 5.760 | 5.705 | 165,884,300 |
| 2023-10-31 | 5.990 | 6.000 | 5.690 | 5.860 | 5.804 | 219,786,154 |
| 2023-10-30 | 5.680 | 6.060 | 5.610 | 5.900 | 5.843 | 299,301,686 |
| 2023-10-27 | 5.490 | 5.730 | 5.430 | 5.660 | 5.606 | 225,661,248 |
| 2023-10-26 | 5.410 | 5.640 | 5.360 | 5.500 | 5.447 | 238,154,286 |
| 2023-10-25 | 5.100 | 5.600 | 5.060 | 5.510 | 5.457 | 330,051,771 |
| 2023-10-24 | 4.960 | 5.140 | 4.930 | 5.090 | 5.041 | 81,946,525 |
| 2023-10-23 | 5.000 | 5.030 | 4.940 | 4.970 | 4.922 | 64,854,908 |
| 2023-10-20 | 5.090 | 5.120 | 4.990 | 5.050 | 5.002 | 69,197,092 |
| 2023-10-19 | 5.080 | 5.230 | 5.070 | 5.130 | 5.081 | 101,280,210 |
| 2023-10-18 | 5.090 | 5.170 | 4.970 | 5.130 | 5.081 | 97,174,714 |
| 2023-10-17 | 5.190 | 5.210 | 5.080 | 5.120 | 5.071 | 99,088,526 |
| 2023-10-16 | 5.140 | 5.200 | 5.080 | 5.190 | 5.140 | 106,092,841 |
| 2023-10-13 | 5.190 | 5.190 | 5.080 | 5.140 | 5.091 | 133,225,826 |
| 2023-10-12 | 5.150 | 5.260 | 5.090 | 5.230 | 5.180 | 160,142,386 |
| 2023-10-11 | 5.080 | 5.140 | 4.980 | 5.100 | 5.051 | 106,559,360 |
| 2023-10-10 | 4.980 | 5.140 | 4.950 | 5.060 | 5.011 | 137,366,931 |
| 2023-10-09 | 4.840 | 4.990 | 4.770 | 4.950 | 4.902 | 126,942,815 |
| 2023-09-28 | 4.920 | 4.960 | 4.720 | 4.830 | 4.784 | 151,157,907 |
| 2023-09-27 | 4.900 | 4.960 | 4.860 | 4.920 | 4.873 | 70,147,015 |
| 2023-09-26 | 4.890 | 4.990 | 4.870 | 4.910 | 4.863 | 92,214,062 |
| 2023-09-25 | 4.940 | 4.960 | 4.830 | 4.910 | 4.863 | 83,888,087 |
| 2023-09-22 | 4.760 | 4.940 | 4.740 | 4.930 | 4.883 | 125,510,738 |
| 2023-09-21 | 4.780 | 4.820 | 4.720 | 4.760 | 4.714 | 62,908,495 |
| 2023-09-20 | 4.840 | 4.910 | 4.800 | 4.810 | 4.764 | 64,727,352 |
| 2023-09-19 | 4.850 | 4.880 | 4.810 | 4.830 | 4.784 | 57,543,070 |
| 2023-09-18 | 4.900 | 4.960 | 4.840 | 4.860 | 4.813 | 79,574,668 |
| 2023-09-15 | 5.000 | 5.020 | 4.920 | 4.930 | 4.883 | 68,442,676 |
| 2023-09-14 | 5.000 | 5.040 | 4.960 | 4.990 | 4.942 | 59,291,227 |
| 2023-09-13 | 5.110 | 5.120 | 4.970 | 5.020 | 4.972 | 89,623,300 |
| 2023-09-12 | 5.170 | 5.200 | 5.090 | 5.120 | 5.071 | 66,769,936 |
| 2023-09-11 | 5.070 | 5.240 | 5.070 | 5.160 | 5.110 | 109,203,870 |
| 2023-09-08 | 5.110 | 5.130 | 5.030 | 5.070 | 5.021 | 87,204,441 |
| 2023-09-07 | 5.310 | 5.350 | 5.130 | 5.150 | 5.101 | 118,120,128 |
| 2023-09-06 | 5.300 | 5.320 | 5.190 | 5.270 | 5.219 | 120,130,025 |
| 2023-09-05 | 5.380 | 5.490 | 5.330 | 5.340 | 5.289 | 106,961,461 |
| 2023-09-04 | 5.370 | 5.410 | 5.290 | 5.410 | 5.358 | 84,318,122 |
| 2023-09-01 | 5.420 | 5.440 | 5.280 | 5.360 | 5.309 | 88,245,911 |
| 2023-08-31 | 5.550 | 5.550 | 5.370 | 5.420 | 5.368 | 123,203,374 |
| 2023-08-30 | 5.400 | 5.600 | 5.400 | 5.540 | 5.487 | 166,582,165 |
| 2023-08-29 | 5.270 | 5.480 | 5.230 | 5.430 | 5.378 | 155,761,955 |
| 2023-08-28 | 5.450 | 5.490 | 5.250 | 5.290 | 5.239 | 204,708,635 |
| 2023-08-25 | 5.230 | 5.240 | 5.070 | 5.120 | 5.071 | 126,290,490 |
| 2023-08-24 | 5.250 | 5.400 | 5.250 | 5.270 | 5.219 | 139,250,702 |
| 2023-08-23 | 5.500 | 5.500 | 5.200 | 5.210 | 5.160 | 156,817,203 |
| 2023-08-22 | 5.310 | 5.530 | 5.310 | 5.510 | 5.457 | 188,877,111 |
| 2023-08-21 | 5.320 | 5.410 | 5.260 | 5.300 | 5.249 | 84,373,655 |
| 2023-08-18 | 5.440 | 5.610 | 5.320 | 5.330 | 5.279 | 120,213,144 |
| 2023-08-17 | 5.360 | 5.450 | 5.280 | 5.440 | 5.388 | 89,488,032 |
| 2023-08-16 | 5.480 | 5.520 | 5.360 | 5.380 | 5.328 | 98,644,516 |
| 2023-08-15 | 5.630 | 5.630 | 5.400 | 5.480 | 5.427 | 143,275,138 |
| 2023-08-14 | 5.450 | 5.680 | 5.390 | 5.650 | 5.596 | 164,396,941 |
| 2023-08-11 | 5.540 | 5.640 | 5.510 | 5.530 | 5.477 | 146,808,477 |
| 2023-08-10 | 5.590 | 5.680 | 5.500 | 5.580 | 5.526 | 180,392,193 |
| 2023-08-09 | 5.520 | 5.640 | 5.460 | 5.480 | 5.427 | 142,035,962 |
| 2023-08-08 | 5.560 | 5.680 | 5.510 | 5.530 | 5.477 | 134,999,494 |
| 2023-08-07 | 5.460 | 5.720 | 5.430 | 5.570 | 5.517 | 234,538,926 |
| 2023-08-04 | 5.380 | 5.550 | 5.370 | 5.470 | 5.417 | 162,669,343 |
| 2023-08-03 | 5.360 | 5.430 | 5.310 | 5.400 | 5.348 | 133,944,639 |
| 2023-08-02 | 5.330 | 5.380 | 5.280 | 5.370 | 5.318 | 101,084,795 |
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.