Zhejiang Century Huatong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.590	4.710	4.560	4.590	4.546	64,607,270
2022-05-10	4.480	4.610	4.430	4.590	4.546	46,687,250
2022-05-09	4.530	4.610	4.500	4.560	4.516	40,363,863
2022-05-06	4.510	4.590	4.480	4.520	4.477	53,573,688
2022-05-05	4.580	4.660	4.450	4.620	4.576	91,669,220
2022-04-29	4.470	4.840	4.450	4.760	4.714	105,846,634
2022-04-28	4.550	4.550	4.340	4.400	4.358	89,610,338
2022-04-27	4.620	4.650	4.390	4.600	4.556	110,190,982
2022-04-26	4.790	4.970	4.600	4.680	4.635	87,749,324
2022-04-25	5.120	5.120	4.800	4.800	4.754	68,650,126
2022-04-22	5.210	5.250	5.120	5.160	5.110	33,367,150
2022-04-21	5.390	5.450	5.170	5.220	5.170	44,374,536
2022-04-20	5.550	5.630	5.410	5.480	5.427	34,241,261
2022-04-19	5.410	5.540	5.400	5.520	5.467	44,586,353
2022-04-18	5.570	5.580	5.370	5.400	5.348	43,319,953
2022-04-15	5.610	5.660	5.500	5.570	5.517	38,300,953
2022-04-14	5.740	5.770	5.620	5.640	5.586	46,163,933
2022-04-13	5.800	5.810	5.700	5.720	5.665	37,717,125
2022-04-12	5.970	6.130	5.710	5.910	5.853	75,115,631
2022-04-11	6.120	6.120	5.740	5.750	5.695	62,794,584
2022-04-08	6.330	6.350	6.070	6.110	6.051	42,960,567
2022-04-07	6.500	6.510	6.330	6.330	6.269	33,911,547
2022-04-06	6.500	6.650	6.470	6.530	6.467	50,811,840
2022-04-01	6.240	6.520	6.150	6.510	6.447	72,152,650
2022-03-31	6.350	6.350	6.230	6.270	6.210	26,054,079
2022-03-30	6.320	6.350	6.230	6.310	6.249	29,451,927
2022-03-29	6.290	6.450	6.240	6.280	6.220	38,531,792
2022-03-28	6.220	6.340	6.190	6.270	6.210	37,739,239
2022-03-25	6.290	6.400	6.250	6.260	6.200	41,156,748
2022-03-24	6.340	6.380	6.220	6.270	6.210	41,807,740
2022-03-23	6.150	6.340	6.100	6.330	6.269	67,899,522
2022-03-22	6.110	6.200	6.040	6.150	6.091	31,792,123
2022-03-21	6.200	6.270	6.060	6.120	6.061	42,560,692
2022-03-18	6.180	6.250	6.110	6.210	6.150	37,868,303
2022-03-17	6.120	6.300	6.090	6.190	6.131	80,618,902
2022-03-16	5.860	6.010	5.590	5.980	5.923	67,078,440
2022-03-15	6.170	6.180	5.750	5.760	5.705	62,677,852
2022-03-14	6.230	6.340	6.170	6.180	6.121	34,096,054
2022-03-11	6.080	6.340	6.080	6.300	6.239	58,045,672
2022-03-10	6.230	6.290	6.120	6.170	6.111	46,773,050
2022-03-09	6.110	6.210	5.720	6.040	5.982	60,142,469
2022-03-08	6.380	6.410	6.080	6.090	6.032	58,197,432
2022-03-07	6.660	6.660	6.340	6.370	6.309	51,475,362
2022-03-04	6.650	6.760	6.630	6.660	6.596	38,948,822
2022-03-03	6.800	6.820	6.680	6.700	6.636	30,075,226
2022-03-02	6.780	6.930	6.720	6.800	6.735	47,848,494
2022-03-01	6.590	6.790	6.570	6.780	6.715	69,354,836
2022-02-28	6.530	6.550	6.320	6.510	6.447	47,126,052
2022-02-25	6.490	6.630	6.430	6.470	6.408	47,207,755
2022-02-24	6.730	6.770	6.280	6.410	6.348	90,290,647
2022-02-23	6.700	6.780	6.700	6.770	6.705	36,346,377
2022-02-22	7.000	7.000	6.660	6.700	6.636	85,703,636
2022-02-21	6.970	7.120	6.950	7.100	7.032	43,034,276
2022-02-18	6.920	7.030	6.900	6.990	6.923	38,862,693
2022-02-17	7.060	7.080	6.950	6.980	6.913	44,262,915
2022-02-16	7.110	7.170	7.040	7.080	7.012	31,844,805
2022-02-15	7.040	7.290	6.980	7.080	7.012	44,483,764
2022-02-14	7.210	7.250	6.970	6.990	6.923	62,353,643
2022-02-11	7.190	7.560	7.120	7.160	7.091	83,568,833
2022-02-10	7.090	7.250	7.020	7.240	7.170	54,155,849

← NewerPage 19 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.