Zhejiang Century Huatong Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.400	6.460	5.960	5.960	5.903	389,942,135
2023-05-04	6.960	7.150	6.350	6.620	6.556	542,742,139
2023-04-28	6.090	6.900	6.050	6.850	6.784	576,168,903
2023-04-27	6.390	6.800	6.110	6.270	6.210	332,684,793
2023-04-26	6.330	6.650	6.050	6.460	6.398	321,888,728
2023-04-25	6.500	6.700	6.220	6.480	6.418	262,149,050
2023-04-24	6.420	6.950	6.340	6.640	6.576	323,115,003
2023-04-21	6.730	6.860	6.420	6.460	6.398	254,658,719
2023-04-20	6.240	6.750	6.210	6.650	6.586	335,926,595
2023-04-19	6.260	6.550	6.240	6.320	6.259	196,316,116
2023-04-18	6.150	6.350	6.020	6.260	6.200	193,852,306
2023-04-17	6.400	6.450	6.030	6.210	6.150	273,973,232
2023-04-14	6.580	6.770	6.220	6.590	6.527	306,736,947
2023-04-13	6.840	7.050	6.550	6.600	6.537	345,640,012
2023-04-12	6.510	7.020	6.370	6.900	6.834	388,505,780
2023-04-11	6.520	6.780	6.310	6.510	6.447	314,098,910
2023-04-10	6.850	6.950	6.380	6.380	6.319	414,330,331
2023-04-07	6.070	6.640	5.900	6.640	6.576	455,172,471
2023-04-06	6.310	6.330	5.920	6.040	5.982	384,364,524
2023-04-04	6.500	6.730	6.350	6.500	6.438	449,544,178
2023-04-03	6.030	6.620	5.980	6.450	6.388	590,031,230
2023-03-31	5.670	6.020	5.500	6.020	5.962	493,639,345
2023-03-30	5.300	5.720	5.270	5.470	5.417	299,027,561
2023-03-29	5.470	5.520	5.210	5.360	5.309	325,577,548
2023-03-28	5.170	5.790	5.080	5.550	5.497	542,489,526
2023-03-27	5.300	5.540	5.150	5.260	5.209	418,977,295
2023-03-24	5.100	5.300	4.980	5.300	5.249	509,810,169
2023-03-23	4.900	5.070	4.790	5.070	5.021	308,157,930
2023-03-22	4.530	4.630	4.430	4.610	4.566	133,249,981
2023-03-21	4.470	4.560	4.440	4.520	4.477	106,020,718
2023-03-20	4.380	4.570	4.350	4.490	4.447	152,658,161
2023-03-17	4.190	4.350	4.180	4.330	4.288	90,711,097
2023-03-16	4.150	4.220	4.080	4.160	4.120	54,910,220
2023-03-15	4.200	4.240	4.160	4.170	4.130	46,042,967
2023-03-14	4.240	4.290	4.090	4.180	4.140	64,075,918
2023-03-13	4.200	4.250	4.120	4.250	4.209	73,768,744
2023-03-10	4.290	4.310	4.210	4.220	4.179	47,765,783
2023-03-09	4.370	4.370	4.280	4.330	4.288	34,829,368
2023-03-08	4.280	4.390	4.260	4.370	4.328	49,306,241
2023-03-07	4.400	4.400	4.260	4.280	4.239	76,030,136
2023-03-06	4.470	4.480	4.370	4.390	4.348	55,537,903
2023-03-03	4.480	4.550	4.410	4.470	4.427	56,153,193
2023-03-02	4.500	4.570	4.440	4.500	4.457	88,385,774
2023-03-01	4.400	4.520	4.380	4.500	4.457	78,351,454
2023-02-28	4.410	4.440	4.310	4.400	4.358	69,338,128
2023-02-27	4.500	4.550	4.380	4.400	4.358	69,214,034
2023-02-24	4.530	4.650	4.480	4.520	4.477	79,534,665
2023-02-23	4.510	4.520	4.410	4.490	4.447	86,021,276
2023-02-22	4.480	4.530	4.420	4.490	4.447	61,439,832
2023-02-21	4.580	4.630	4.440	4.510	4.467	104,842,448
2023-02-20	4.510	4.610	4.450	4.610	4.566	93,479,932
2023-02-17	4.650	4.690	4.480	4.500	4.457	150,107,785
2023-02-16	4.810	4.920	4.600	4.650	4.605	208,257,919
2023-02-15	4.680	4.860	4.640	4.800	4.754	159,407,706
2023-02-14	4.640	4.740	4.580	4.660	4.615	106,996,533
2023-02-13	4.610	4.690	4.520	4.630	4.586	131,605,661
2023-02-10	4.610	4.830	4.570	4.610	4.566	239,983,153
2023-02-09	4.330	4.700	4.240	4.650	4.605	274,678,349
2023-02-08	4.430	4.430	4.280	4.330	4.288	118,825,303
2023-02-07	4.220	4.470	4.190	4.370	4.328	180,476,327

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.