Zhejiang Century Huatong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.230	4.260	4.160	4.260	4.219	40,286,469
2022-08-03	4.270	4.340	4.210	4.210	4.170	50,927,049
2022-08-02	4.470	4.470	4.230	4.270	4.229	76,557,407
2022-08-01	4.480	4.530	4.430	4.480	4.437	32,997,596
2022-07-29	4.600	4.600	4.460	4.480	4.437	51,045,666
2022-07-28	4.570	4.650	4.560	4.580	4.536	43,396,019
2022-07-27	4.620	4.650	4.540	4.550	4.506	34,935,040
2022-07-26	4.620	4.640	4.580	4.630	4.586	26,660,973
2022-07-25	4.680	4.700	4.570	4.580	4.536	36,614,870
2022-07-22	4.780	4.790	4.640	4.670	4.625	51,722,390
2022-07-21	4.730	4.840	4.700	4.770	4.724	85,730,342
2022-07-20	4.710	4.770	4.630	4.730	4.685	81,985,853
2022-07-19	4.450	4.690	4.420	4.690	4.645	80,716,219
2022-07-18	4.360	4.460	4.320	4.460	4.417	30,863,593
2022-07-15	4.490	4.500	4.350	4.360	4.318	50,174,654
2022-07-14	4.480	4.530	4.460	4.490	4.447	25,483,891
2022-07-13	4.460	4.520	4.460	4.500	4.457	30,596,606
2022-07-12	4.520	4.570	4.450	4.450	4.407	42,559,399
2022-07-11	4.600	4.600	4.520	4.540	4.496	32,753,020
2022-07-08	4.600	4.680	4.590	4.600	4.556	35,316,643
2022-07-07	4.630	4.630	4.570	4.590	4.546	39,421,451
2022-07-06	4.710	4.730	4.600	4.630	4.586	55,869,186
2022-07-05	4.880	4.900	4.690	4.750	4.704	80,329,560
2022-07-04	4.750	4.760	4.680	4.710	4.665	39,544,472
2022-07-01	4.800	4.820	4.740	4.760	4.714	47,560,980
2022-06-30	4.810	4.850	4.800	4.820	4.774	41,781,315
2022-06-29	4.910	4.930	4.790	4.800	4.754	62,986,282
2022-06-28	4.790	4.920	4.750	4.910	4.863	78,014,187
2022-06-27	4.780	4.890	4.760	4.810	4.764	67,880,105
2022-06-24	4.800	4.810	4.740	4.770	4.724	49,549,864
2022-06-23	4.720	4.780	4.670	4.780	4.734	49,440,613
2022-06-22	4.910	4.930	4.720	4.730	4.685	71,579,220
2022-06-21	4.830	4.880	4.800	4.860	4.813	74,941,691
2022-06-20	4.790	4.840	4.770	4.810	4.764	53,331,366
2022-06-17	4.910	4.910	4.740	4.800	4.754	77,419,558
2022-06-16	4.800	5.020	4.800	4.910	4.863	118,405,412
2022-06-15	4.740	4.890	4.700	4.800	4.754	93,085,279
2022-06-14	4.680	4.740	4.540	4.740	4.694	75,365,144
2022-06-13	4.750	4.780	4.680	4.720	4.675	62,695,565
2022-06-10	4.710	4.800	4.700	4.790	4.744	79,312,404
2022-06-09	4.790	4.850	4.730	4.770	4.724	75,004,909
2022-06-08	4.930	4.970	4.710	4.800	4.754	80,707,110
2022-06-07	4.840	4.850	4.730	4.790	4.744	72,431,834
2022-06-06	4.650	4.870	4.620	4.840	4.794	104,974,406
2022-06-02	4.580	4.660	4.550	4.650	4.605	37,637,696
2022-06-01	4.630	4.750	4.580	4.630	4.586	60,149,077
2022-05-31	4.580	4.650	4.500	4.640	4.595	59,136,658
2022-05-30	4.610	4.640	4.530	4.550	4.506	48,681,279
2022-05-27	4.720	4.740	4.600	4.630	4.586	43,417,277
2022-05-26	4.660	4.680	4.540	4.670	4.625	45,609,702
2022-05-25	4.510	4.620	4.500	4.610	4.566	41,306,812
2022-05-24	4.710	4.720	4.500	4.500	4.457	60,412,700
2022-05-23	4.690	4.750	4.640	4.700	4.655	60,412,264
2022-05-20	4.600	4.650	4.560	4.630	4.586	55,648,213
2022-05-19	4.510	4.570	4.470	4.570	4.526	41,449,333
2022-05-18	4.550	4.670	4.510	4.590	4.546	56,743,700
2022-05-17	4.550	4.560	4.430	4.510	4.467	41,681,906
2022-05-16	4.640	4.650	4.530	4.560	4.516	45,331,640
2022-05-13	4.670	4.700	4.560	4.600	4.556	45,000,616
2022-05-12	4.560	4.620	4.510	4.570	4.526	42,220,300

← NewerPage 18 of 21 · 1,212 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.