Zhejiang Century Huatong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.700	12.700	12.000	12.280	12.212	208,731,892
2026-07-22	13.490	13.550	12.740	12.780	12.709	180,688,127
2026-07-21	13.300	13.650	13.170	13.590	13.514	121,372,541
2026-07-20	13.190	13.500	13.010	13.330	13.256	114,438,738
2026-07-17	13.770	13.920	12.960	13.050	12.977	176,953,829
2026-07-16	14.050	14.290	13.710	13.910	13.832	135,582,443
2026-07-15	13.580	14.430	13.160	14.260	14.180	228,915,835
2026-07-14	13.860	13.890	13.210	13.580	13.504	135,117,635
2026-07-13	13.910	14.030	13.480	14.000	13.922	149,663,233
2026-07-10	13.770	14.530	13.540	14.040	13.962	149,871,949
2026-07-09	14.110	14.260	13.710	13.890	13.813	117,452,679
2026-07-08	14.730	14.730	13.840	14.230	14.151	136,669,353
2026-07-07	14.110	15.050	14.050	14.500	14.419	222,542,546
2026-07-06	13.460	14.320	13.330	14.090	14.011	176,375,948
2026-07-03	13.600	13.790	13.310	13.460	13.385	88,240,504
2026-07-02	13.710	14.360	13.590	13.650	13.574	141,249,896
2026-07-01	14.210	14.250	13.010	13.730	13.653	194,833,905
2026-06-30	14.000	14.150	13.650	14.100	14.021	128,588,154
2026-06-29	13.620	14.080	13.570	13.870	13.793	160,090,675
2026-06-26	13.680	14.130	13.250	13.670	13.594	186,711,235
2026-06-25	13.060	13.970	13.030	13.740	13.663	232,904,345
2026-06-24	12.910	13.600	12.850	13.190	13.116	142,346,786
2026-06-23	13.330	13.550	12.950	12.970	12.898	128,474,974
2026-06-22	12.810	13.500	12.610	13.460	13.385	188,138,527
2026-06-18	13.000	13.280	12.850	12.940	12.868	108,570,240
2026-06-17	13.260	13.290	12.880	13.080	13.007	132,935,496
2026-06-16	13.860	13.890	13.140	13.250	13.176	225,520,452
2026-06-15	14.560	14.620	13.630	13.950	13.872	268,825,189
2026-06-12	14.980	15.350	14.370	14.370	14.290	476,172,531
2026-06-11	14.520	15.000	14.460	14.780	14.698	158,683,284
2026-06-10	14.160	14.730	13.830	14.560	14.479	120,936,729
2026-06-09	14.750	14.940	14.370	14.370	14.290	104,624,967
2026-06-08	14.750	14.950	14.430	14.590	14.509	99,956,720
2026-06-05	14.860	15.450	14.850	14.940	14.857	135,668,390
2026-06-04	14.840	14.920	14.610	14.880	14.797	88,804,921
2026-06-03	14.880	15.550	14.770	15.020	14.936	125,673,001
2026-06-02	15.330	15.350	14.770	14.980	14.896	96,537,354
2026-06-01	14.980	15.590	14.860	15.210	15.125	195,573,398
2026-05-29	14.990	15.030	14.300	14.580	14.499	106,527,682
2026-05-28	14.840	15.250	14.700	14.790	14.648	81,693,569
2026-05-27	14.990	15.460	14.740	14.820	14.678	101,161,425
2026-05-26	14.140	15.140	14.100	15.000	14.856	197,691,467
2026-05-25	14.330	14.480	14.120	14.170	14.034	87,388,432
2026-05-22	14.500	14.570	14.210	14.410	14.272	85,322,697
2026-05-21	14.760	15.100	14.390	14.400	14.262	120,733,614
2026-05-20	14.660	14.880	14.610	14.730	14.588	73,707,642
2026-05-19	14.900	15.140	14.630	14.720	14.579	85,149,704
2026-05-18	14.680	15.150	14.470	14.910	14.767	125,279,579
2026-05-15	14.420	14.960	14.170	14.900	14.757	177,247,032
2026-05-14	15.100	15.240	14.400	14.400	14.262	161,513,502
2026-05-13	15.160	15.200	14.900	15.070	14.925	140,966,897
2026-05-12	15.220	15.920	15.150	15.240	15.094	158,774,597
2026-05-11	15.460	15.460	14.720	15.280	15.133	284,294,042
2026-05-08	15.980	16.550	15.890	15.960	15.807	168,991,985
2026-05-07	15.960	16.260	15.550	16.150	15.995	189,779,782
2026-05-06	16.140	16.200	15.770	16.000	15.846	146,385,293
2026-04-30	16.960	17.000	16.010	16.010	15.856	297,702,676
2026-04-29	17.390	17.700	17.160	17.580	17.411	134,386,280
2026-04-28	16.790	17.610	16.720	17.240	17.074	138,145,428
2026-04-27	16.390	16.860	16.110	16.700	16.540	73,616,467

← NewerPage 2 of 5 · 243 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.