Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.250 | 4.310 | 4.160 | 4.220 | 4.179 | 122,986,639 |
| 2023-02-03 | 4.150 | 4.220 | 4.130 | 4.180 | 4.140 | 76,505,067 |
| 2023-02-02 | 4.200 | 4.260 | 4.110 | 4.160 | 4.120 | 137,159,408 |
| 2023-02-01 | 4.030 | 4.130 | 3.940 | 4.110 | 4.071 | 103,977,194 |
| 2023-01-31 | 3.850 | 4.010 | 3.770 | 3.970 | 3.932 | 123,601,870 |
| 2023-01-30 | 3.990 | 4.040 | 3.950 | 3.970 | 3.932 | 79,619,052 |
| 2023-01-20 | 3.960 | 3.980 | 3.930 | 3.970 | 3.932 | 49,213,932 |
| 2023-01-19 | 3.940 | 3.970 | 3.900 | 3.960 | 3.922 | 45,498,504 |
| 2023-01-18 | 3.850 | 3.970 | 3.830 | 3.930 | 3.892 | 87,513,421 |
| 2023-01-17 | 3.860 | 3.880 | 3.800 | 3.820 | 3.783 | 36,777,643 |
| 2023-01-16 | 3.790 | 3.920 | 3.750 | 3.860 | 3.823 | 80,890,085 |
| 2023-01-13 | 3.780 | 3.810 | 3.750 | 3.800 | 3.764 | 31,601,333 |
| 2023-01-12 | 3.820 | 3.840 | 3.760 | 3.780 | 3.744 | 35,755,292 |
| 2023-01-11 | 3.970 | 3.970 | 3.800 | 3.810 | 3.773 | 55,296,471 |
| 2023-01-10 | 3.870 | 4.010 | 3.830 | 3.940 | 3.902 | 62,963,149 |
| 2023-01-09 | 3.870 | 3.900 | 3.850 | 3.870 | 3.833 | 29,449,774 |
| 2023-01-06 | 3.890 | 3.900 | 3.830 | 3.850 | 3.813 | 37,648,530 |
| 2023-01-05 | 3.890 | 3.970 | 3.850 | 3.880 | 3.843 | 50,092,425 |
| 2023-01-04 | 3.780 | 3.900 | 3.770 | 3.900 | 3.863 | 82,326,992 |
| 2023-01-03 | 3.770 | 3.790 | 3.680 | 3.760 | 3.724 | 74,746,687 |
| 2022-12-30 | 3.720 | 3.820 | 3.720 | 3.810 | 3.773 | 47,354,517 |
| 2022-12-29 | 3.820 | 3.850 | 3.740 | 3.740 | 3.704 | 40,266,225 |
| 2022-12-28 | 3.790 | 3.820 | 3.740 | 3.760 | 3.724 | 32,288,682 |
| 2022-12-27 | 3.800 | 3.830 | 3.770 | 3.800 | 3.764 | 19,976,293 |
| 2022-12-26 | 3.860 | 3.880 | 3.770 | 3.790 | 3.754 | 29,348,760 |
| 2022-12-23 | 3.790 | 3.880 | 3.770 | 3.850 | 3.813 | 25,963,809 |
| 2022-12-22 | 3.760 | 3.920 | 3.750 | 3.820 | 3.783 | 61,625,214 |
| 2022-12-21 | 3.780 | 3.820 | 3.710 | 3.740 | 3.704 | 40,260,190 |
| 2022-12-20 | 3.880 | 3.880 | 3.780 | 3.780 | 3.744 | 35,205,902 |
| 2022-12-19 | 3.990 | 4.000 | 3.850 | 3.870 | 3.833 | 32,316,575 |
| 2022-12-16 | 3.990 | 4.020 | 3.950 | 3.980 | 3.942 | 30,777,543 |
| 2022-12-15 | 4.060 | 4.090 | 4.000 | 4.010 | 3.972 | 35,545,791 |
| 2022-12-14 | 4.030 | 4.080 | 3.990 | 4.070 | 4.031 | 44,239,929 |
| 2022-12-13 | 4.040 | 4.120 | 4.030 | 4.060 | 4.021 | 38,363,012 |
| 2022-12-12 | 4.120 | 4.130 | 4.020 | 4.050 | 4.011 | 50,331,059 |
| 2022-12-09 | 4.130 | 4.210 | 4.080 | 4.130 | 4.090 | 87,309,529 |
| 2022-12-08 | 4.080 | 4.160 | 4.020 | 4.140 | 4.100 | 65,528,956 |
| 2022-12-07 | 4.060 | 4.090 | 3.990 | 4.070 | 4.031 | 53,597,308 |
| 2022-12-06 | 4.100 | 4.120 | 4.050 | 4.070 | 4.031 | 40,489,398 |
| 2022-12-05 | 4.120 | 4.140 | 4.070 | 4.110 | 4.071 | 49,722,905 |
| 2022-12-02 | 4.020 | 4.150 | 4.000 | 4.090 | 4.051 | 72,167,210 |
| 2022-12-01 | 3.980 | 4.030 | 3.960 | 4.020 | 3.981 | 57,643,188 |
| 2022-11-30 | 3.970 | 4.000 | 3.930 | 3.940 | 3.902 | 44,746,914 |
| 2022-11-29 | 3.820 | 3.960 | 3.810 | 3.960 | 3.922 | 58,316,113 |
| 2022-11-28 | 3.850 | 3.850 | 3.770 | 3.830 | 3.793 | 48,447,178 |
| 2022-11-25 | 3.870 | 3.910 | 3.850 | 3.870 | 3.833 | 34,116,951 |
| 2022-11-24 | 3.930 | 3.950 | 3.860 | 3.880 | 3.843 | 39,503,000 |
| 2022-11-23 | 3.950 | 3.960 | 3.890 | 3.930 | 3.892 | 43,161,216 |
| 2022-11-22 | 4.010 | 4.040 | 3.920 | 3.960 | 3.922 | 46,943,880 |
| 2022-11-21 | 4.160 | 4.160 | 3.990 | 4.020 | 3.981 | 74,443,967 |
| 2022-11-18 | 4.150 | 4.390 | 4.120 | 4.160 | 4.120 | 147,670,776 |
| 2022-11-17 | 4.250 | 4.290 | 4.060 | 4.170 | 4.130 | 123,422,950 |
| 2022-11-16 | 4.010 | 4.110 | 4.000 | 4.080 | 4.041 | 68,704,568 |
| 2022-11-15 | 3.960 | 4.010 | 3.940 | 4.000 | 3.962 | 44,465,355 |
| 2022-11-14 | 3.990 | 4.040 | 3.950 | 3.970 | 3.932 | 70,382,043 |
| 2022-11-11 | 4.000 | 4.030 | 3.890 | 3.900 | 3.863 | 62,710,606 |
| 2022-11-10 | 3.840 | 3.940 | 3.830 | 3.930 | 3.892 | 45,378,436 |
| 2022-11-09 | 3.920 | 3.920 | 3.860 | 3.870 | 3.833 | 31,628,978 |
| 2022-11-08 | 3.940 | 3.950 | 3.880 | 3.910 | 3.872 | 36,705,199 |
| 2022-11-07 | 3.840 | 3.980 | 3.820 | 3.950 | 3.912 | 61,520,427 |
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.