Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.290 | 5.400 | 5.200 | 5.360 | 5.309 | 168,788,943 |
| 2023-07-31 | 5.150 | 5.380 | 5.040 | 5.290 | 5.239 | 244,594,177 |
| 2023-07-28 | 5.240 | 5.250 | 5.140 | 5.150 | 5.101 | 160,200,980 |
| 2023-07-27 | 5.310 | 5.340 | 5.200 | 5.230 | 5.180 | 131,857,000 |
| 2023-07-26 | 5.560 | 5.560 | 5.260 | 5.300 | 5.249 | 258,280,366 |
| 2023-07-25 | 5.500 | 5.690 | 5.470 | 5.550 | 5.497 | 295,137,921 |
| 2023-07-24 | 5.690 | 5.830 | 5.630 | 5.710 | 5.655 | 157,960,010 |
| 2023-07-21 | 5.910 | 5.930 | 5.720 | 5.740 | 5.685 | 194,732,178 |
| 2023-07-20 | 6.250 | 6.260 | 5.830 | 5.850 | 5.794 | 379,876,273 |
| 2023-07-19 | 6.260 | 6.390 | 6.250 | 6.320 | 6.259 | 107,906,802 |
| 2023-07-18 | 6.500 | 6.520 | 6.280 | 6.300 | 6.239 | 154,160,552 |
| 2023-07-17 | 6.680 | 6.680 | 6.380 | 6.420 | 6.358 | 212,949,587 |
| 2023-07-14 | 6.700 | 6.950 | 6.680 | 6.720 | 6.655 | 249,540,274 |
| 2023-07-13 | 6.450 | 6.800 | 6.410 | 6.770 | 6.705 | 263,057,534 |
| 2023-07-12 | 6.750 | 6.780 | 6.240 | 6.500 | 6.438 | 392,737,138 |
| 2023-07-11 | 6.990 | 7.140 | 6.800 | 6.900 | 6.834 | 225,577,976 |
| 2023-07-10 | 6.880 | 7.030 | 6.680 | 7.000 | 6.933 | 202,560,739 |
| 2023-07-07 | 6.900 | 7.020 | 6.510 | 7.000 | 6.933 | 282,594,366 |
| 2023-07-06 | 6.780 | 7.170 | 6.730 | 6.930 | 6.863 | 229,753,077 |
| 2023-07-05 | 6.830 | 7.030 | 6.750 | 6.780 | 6.715 | 159,371,654 |
| 2023-07-04 | 6.690 | 7.020 | 6.680 | 6.880 | 6.814 | 261,550,309 |
| 2023-07-03 | 7.620 | 7.630 | 6.830 | 6.830 | 6.764 | 378,744,836 |
| 2023-06-30 | 7.380 | 7.720 | 7.270 | 7.590 | 7.517 | 286,969,767 |
| 2023-06-29 | 7.220 | 7.520 | 7.090 | 7.420 | 7.349 | 287,805,625 |
| 2023-06-28 | 7.240 | 7.240 | 6.700 | 7.130 | 7.062 | 407,828,339 |
| 2023-06-27 | 7.490 | 7.700 | 7.280 | 7.410 | 7.339 | 221,667,333 |
| 2023-06-26 | 7.730 | 7.970 | 7.330 | 7.420 | 7.349 | 300,270,587 |
| 2023-06-21 | 8.000 | 8.090 | 7.750 | 7.750 | 7.676 | 278,442,610 |
| 2023-06-20 | 7.700 | 8.270 | 7.620 | 8.150 | 8.072 | 385,927,754 |
| 2023-06-19 | 7.870 | 8.120 | 7.600 | 7.810 | 7.735 | 333,749,708 |
| 2023-06-16 | 7.780 | 7.960 | 7.550 | 7.850 | 7.775 | 332,512,859 |
| 2023-06-15 | 7.480 | 8.020 | 7.400 | 7.890 | 7.814 | 438,453,679 |
| 2023-06-14 | 7.480 | 7.740 | 7.300 | 7.530 | 7.458 | 481,387,980 |
| 2023-06-13 | 7.460 | 7.770 | 7.270 | 7.530 | 7.458 | 493,104,937 |
| 2023-06-12 | 7.570 | 7.630 | 7.260 | 7.260 | 7.190 | 509,498,134 |
| 2023-06-09 | 6.950 | 7.570 | 6.830 | 7.570 | 7.497 | 449,425,620 |
| 2023-06-08 | 6.500 | 7.090 | 6.390 | 6.880 | 6.814 | 395,746,710 |
| 2023-06-07 | 6.450 | 6.610 | 6.380 | 6.490 | 6.428 | 195,063,714 |
| 2023-06-06 | 6.770 | 6.910 | 6.400 | 6.550 | 6.487 | 340,021,387 |
| 2023-06-05 | 6.650 | 6.920 | 6.640 | 6.750 | 6.685 | 310,764,654 |
| 2023-06-02 | 7.000 | 7.180 | 6.700 | 6.840 | 6.774 | 483,909,566 |
| 2023-06-01 | 6.240 | 6.840 | 6.160 | 6.840 | 6.774 | 293,878,703 |
| 2023-05-31 | 6.100 | 6.330 | 5.940 | 6.220 | 6.160 | 316,883,782 |
| 2023-05-30 | 5.740 | 6.180 | 5.680 | 6.130 | 6.071 | 361,459,481 |
| 2023-05-29 | 5.480 | 5.860 | 5.360 | 5.790 | 5.734 | 332,401,454 |
| 2023-05-26 | 5.340 | 5.500 | 5.300 | 5.430 | 5.378 | 112,966,438 |
| 2023-05-25 | 5.480 | 5.580 | 5.200 | 5.390 | 5.338 | 156,910,568 |
| 2023-05-24 | 5.390 | 5.550 | 5.280 | 5.510 | 5.457 | 135,113,256 |
| 2023-05-23 | 5.400 | 5.580 | 5.310 | 5.430 | 5.378 | 121,241,109 |
| 2023-05-22 | 5.560 | 5.630 | 5.270 | 5.410 | 5.358 | 165,395,232 |
| 2023-05-19 | 5.450 | 5.940 | 5.420 | 5.640 | 5.586 | 223,780,094 |
| 2023-05-18 | 5.290 | 5.490 | 5.230 | 5.440 | 5.388 | 158,091,323 |
| 2023-05-17 | 5.210 | 5.360 | 5.160 | 5.300 | 5.249 | 135,489,154 |
| 2023-05-16 | 5.490 | 5.580 | 5.200 | 5.250 | 5.200 | 166,528,879 |
| 2023-05-15 | 5.590 | 5.630 | 5.320 | 5.460 | 5.408 | 149,971,670 |
| 2023-05-12 | 5.700 | 5.770 | 5.510 | 5.520 | 5.467 | 135,327,423 |
| 2023-05-11 | 5.600 | 5.900 | 5.540 | 5.740 | 5.685 | 170,435,759 |
| 2023-05-10 | 5.680 | 5.820 | 5.560 | 5.650 | 5.596 | 196,257,253 |
| 2023-05-09 | 5.840 | 6.050 | 5.780 | 5.780 | 5.724 | 189,094,480 |
| 2023-05-08 | 5.960 | 6.060 | 5.660 | 5.960 | 5.903 | 264,014,410 |
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.