Zhejiang Century Huatong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.550	16.580	16.060	16.370	16.213	65,903,114
2026-04-23	16.850	16.870	16.350	16.540	16.381	76,398,847
2026-04-22	16.850	16.870	16.700	16.840	16.678	50,428,588
2026-04-21	16.810	17.040	16.700	16.820	16.658	49,667,189
2026-04-20	17.170	17.220	16.780	16.870	16.708	76,092,466
2026-04-17	17.170	17.250	16.960	17.200	17.035	66,281,351
2026-04-16	16.700	17.330	16.700	17.320	17.154	103,978,554
2026-04-15	16.370	16.970	16.370	16.770	16.609	120,738,023
2026-04-14	16.510	16.510	16.030	16.280	16.124	97,895,890
2026-04-13	16.990	17.060	16.000	16.250	16.094	157,144,355
2026-04-10	16.880	17.170	16.700	16.900	16.738	73,704,692
2026-04-09	17.320	17.330	16.740	16.820	16.658	130,784,080
2026-04-08	17.810	17.930	17.190	17.630	17.461	126,859,363
2026-04-07	17.400	17.560	17.190	17.350	17.183	72,841,661
2026-04-03	17.360	17.390	16.810	17.040	16.876	61,725,887
2026-04-02	17.000	17.220	16.850	16.970	16.807	72,379,986
2026-04-01	16.510	17.380	16.260	17.190	17.025	161,935,698
2026-03-31	15.800	16.300	15.760	15.960	15.807	73,484,571
2026-03-30	16.120	16.190	15.660	15.840	15.688	78,364,747
2026-03-27	15.770	16.470	15.560	16.430	16.272	72,511,094
2026-03-26	16.300	16.300	16.000	16.070	15.916	61,629,960
2026-03-25	16.080	16.430	16.010	16.320	16.163	81,956,737
2026-03-24	15.830	15.980	15.560	15.980	15.826	82,514,732
2026-03-23	15.890	16.060	15.420	15.550	15.401	116,394,824
2026-03-20	16.600	16.780	16.170	16.180	16.025	79,775,008
2026-03-19	16.700	16.840	16.440	16.650	16.490	89,956,457
2026-03-18	17.220	17.220	16.880	17.040	16.876	69,321,420
2026-03-17	17.120	17.680	16.960	17.070	16.906	143,006,337
2026-03-16	16.780	17.060	16.490	16.820	16.658	114,165,849
2026-03-13	16.770	17.080	16.660	16.800	16.639	110,748,569
2026-03-12	17.240	17.240	16.650	16.930	16.767	126,034,151
2026-03-11	17.900	18.060	17.210	17.280	17.114	111,119,028
2026-03-10	18.000	18.160	17.630	17.730	17.560	86,387,791
2026-03-09	17.810	17.980	17.510	17.710	17.540	86,868,825
2026-03-06	18.130	18.340	17.830	18.220	18.045	101,042,777
2026-03-05	17.550	18.410	17.280	18.130	17.956	154,322,659
2026-03-04	17.210	17.430	17.050	17.350	17.183	106,054,457
2026-03-03	17.600	17.960	17.350	17.400	17.233	135,092,663
2026-03-02	18.000	18.330	17.050	17.580	17.411	282,617,434
2026-02-27	18.500	18.750	18.220	18.410	18.233	146,842,251
2026-02-26	18.680	18.810	18.320	18.540	18.362	110,294,973
2026-02-25	18.850	18.970	18.570	18.760	18.580	112,289,724
2026-02-24	19.250	19.270	18.510	18.930	18.748	118,634,470
2026-02-13	19.000	19.350	18.950	19.210	19.025	87,781,953
2026-02-12	19.400	19.740	19.110	19.150	18.966	94,533,545
2026-02-11	19.140	19.410	18.940	19.240	19.055	110,863,413
2026-02-10	19.280	19.440	18.850	19.040	18.857	124,270,924
2026-02-09	20.000	20.080	19.080	19.280	19.095	149,657,778
2026-02-06	19.210	19.950	18.880	19.800	19.610	157,155,048
2026-02-05	19.300	19.800	19.110	19.420	19.233	112,139,253
2026-02-04	20.150	20.440	19.250	19.530	19.342	229,635,292
2026-02-03	20.090	20.420	18.000	20.380	20.184	462,333,734
2026-02-02	19.590	20.500	19.530	19.850	19.659	252,077,866
2026-01-30	19.810	20.470	19.550	19.760	19.570	298,725,438
2026-01-29	18.640	19.220	18.500	18.860	18.679	124,366,193
2026-01-28	18.860	18.980	18.560	18.690	18.510	103,796,295
2026-01-27	19.200	19.290	18.580	18.950	18.768	140,249,077
2026-01-26	19.380	19.650	18.940	19.010	18.827	137,767,175
2026-01-23	20.190	20.190	19.450	19.520	19.332	152,623,838
2026-01-22	20.010	20.450	19.790	20.190	19.996	132,152,717

← NewerPage 3 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.