Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.750 | 3.890 | 3.730 | 3.830 | 3.793 | 46,169,439 |
| 2022-11-03 | 3.790 | 3.820 | 3.700 | 3.740 | 3.704 | 45,325,961 |
| 2022-11-02 | 3.800 | 3.890 | 3.790 | 3.820 | 3.783 | 52,641,713 |
| 2022-11-01 | 3.710 | 3.740 | 3.640 | 3.740 | 3.704 | 34,810,755 |
| 2022-10-31 | 3.600 | 3.740 | 3.580 | 3.690 | 3.655 | 38,010,003 |
| 2022-10-28 | 3.800 | 3.810 | 3.580 | 3.600 | 3.565 | 53,061,010 |
| 2022-10-27 | 3.690 | 3.880 | 3.680 | 3.810 | 3.773 | 63,363,545 |
| 2022-10-26 | 3.570 | 3.720 | 3.570 | 3.680 | 3.645 | 54,560,919 |
| 2022-10-25 | 3.660 | 3.680 | 3.550 | 3.560 | 3.526 | 39,428,096 |
| 2022-10-24 | 3.810 | 3.850 | 3.620 | 3.640 | 3.605 | 44,047,090 |
| 2022-10-21 | 3.880 | 3.880 | 3.780 | 3.790 | 3.754 | 27,061,031 |
| 2022-10-20 | 3.840 | 3.920 | 3.830 | 3.850 | 3.813 | 30,981,627 |
| 2022-10-19 | 3.940 | 3.960 | 3.840 | 3.860 | 3.823 | 36,433,821 |
| 2022-10-18 | 3.990 | 4.020 | 3.940 | 3.970 | 3.932 | 30,758,805 |
| 2022-10-17 | 3.850 | 3.990 | 3.840 | 3.970 | 3.932 | 37,572,279 |
| 2022-10-14 | 3.830 | 3.880 | 3.810 | 3.870 | 3.833 | 36,085,471 |
| 2022-10-13 | 3.760 | 3.850 | 3.760 | 3.810 | 3.773 | 27,743,575 |
| 2022-10-12 | 3.710 | 3.810 | 3.660 | 3.790 | 3.754 | 29,643,794 |
| 2022-10-11 | 3.710 | 3.730 | 3.660 | 3.700 | 3.664 | 21,305,422 |
| 2022-10-10 | 3.730 | 3.760 | 3.660 | 3.710 | 3.674 | 27,377,544 |
| 2022-09-30 | 3.700 | 3.770 | 3.690 | 3.730 | 3.694 | 32,357,676 |
| 2022-09-29 | 3.830 | 3.850 | 3.670 | 3.700 | 3.664 | 41,344,217 |
| 2022-09-28 | 3.870 | 3.890 | 3.800 | 3.800 | 3.764 | 27,063,324 |
| 2022-09-27 | 3.820 | 3.900 | 3.810 | 3.890 | 3.853 | 36,161,934 |
| 2022-09-26 | 3.870 | 3.900 | 3.810 | 3.830 | 3.793 | 30,251,552 |
| 2022-09-23 | 3.960 | 3.980 | 3.880 | 3.910 | 3.872 | 27,794,605 |
| 2022-09-22 | 3.990 | 4.030 | 3.960 | 3.970 | 3.932 | 20,640,809 |
| 2022-09-21 | 3.930 | 4.050 | 3.880 | 4.020 | 3.981 | 35,191,725 |
| 2022-09-20 | 3.990 | 4.050 | 3.950 | 3.970 | 3.932 | 25,737,885 |
| 2022-09-19 | 4.070 | 4.070 | 3.900 | 3.950 | 3.912 | 57,521,208 |
| 2022-09-16 | 4.180 | 4.230 | 4.080 | 4.080 | 4.041 | 46,415,682 |
| 2022-09-15 | 4.280 | 4.290 | 4.170 | 4.210 | 4.170 | 43,160,130 |
| 2022-09-14 | 4.250 | 4.280 | 4.220 | 4.270 | 4.229 | 32,082,778 |
| 2022-09-13 | 4.340 | 4.400 | 4.300 | 4.310 | 4.269 | 38,070,482 |
| 2022-09-09 | 4.310 | 4.350 | 4.270 | 4.340 | 4.298 | 28,665,921 |
| 2022-09-08 | 4.370 | 4.410 | 4.300 | 4.310 | 4.269 | 43,683,834 |
| 2022-09-07 | 4.450 | 4.460 | 4.350 | 4.370 | 4.328 | 47,038,483 |
| 2022-09-06 | 4.490 | 4.490 | 4.400 | 4.460 | 4.417 | 43,456,635 |
| 2022-09-05 | 4.650 | 4.660 | 4.450 | 4.470 | 4.427 | 73,868,591 |
| 2022-09-02 | 4.450 | 4.650 | 4.450 | 4.630 | 4.586 | 66,844,740 |
| 2022-09-01 | 4.570 | 4.580 | 4.440 | 4.440 | 4.397 | 40,614,081 |
| 2022-08-31 | 4.540 | 4.650 | 4.520 | 4.580 | 4.536 | 51,306,178 |
| 2022-08-30 | 4.500 | 4.690 | 4.490 | 4.570 | 4.526 | 58,156,335 |
| 2022-08-29 | 4.480 | 4.500 | 4.420 | 4.490 | 4.447 | 29,809,439 |
| 2022-08-26 | 4.550 | 4.630 | 4.510 | 4.510 | 4.467 | 34,698,485 |
| 2022-08-25 | 4.570 | 4.630 | 4.460 | 4.550 | 4.506 | 39,859,238 |
| 2022-08-24 | 4.670 | 4.740 | 4.550 | 4.570 | 4.526 | 51,878,203 |
| 2022-08-23 | 4.690 | 4.740 | 4.630 | 4.660 | 4.615 | 36,561,080 |
| 2022-08-22 | 4.780 | 4.800 | 4.660 | 4.720 | 4.675 | 59,726,790 |
| 2022-08-19 | 4.610 | 4.880 | 4.610 | 4.700 | 4.655 | 116,117,612 |
| 2022-08-18 | 4.660 | 4.690 | 4.600 | 4.630 | 4.586 | 37,348,251 |
| 2022-08-17 | 4.600 | 4.690 | 4.550 | 4.680 | 4.635 | 43,915,346 |
| 2022-08-16 | 4.610 | 4.650 | 4.560 | 4.600 | 4.556 | 38,513,139 |
| 2022-08-15 | 4.660 | 4.680 | 4.590 | 4.620 | 4.576 | 48,648,397 |
| 2022-08-12 | 4.660 | 4.720 | 4.600 | 4.690 | 4.645 | 62,279,824 |
| 2022-08-11 | 4.480 | 4.650 | 4.480 | 4.630 | 4.586 | 68,006,183 |
| 2022-08-10 | 4.530 | 4.550 | 4.440 | 4.470 | 4.427 | 30,346,816 |
| 2022-08-09 | 4.580 | 4.580 | 4.470 | 4.540 | 4.496 | 43,538,092 |
| 2022-08-08 | 4.420 | 4.600 | 4.400 | 4.570 | 4.526 | 65,132,448 |
| 2022-08-05 | 4.250 | 4.430 | 4.250 | 4.410 | 4.368 | 59,785,596 |
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.