Zhejiang Century Huatong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.440	20.540	19.950	20.000	19.808	127,358,956
2026-01-20	20.300	20.880	19.400	20.440	20.244	220,318,066
2026-01-19	19.260	20.160	19.220	20.000	19.808	149,984,272
2026-01-16	19.810	19.850	19.210	19.450	19.263	131,695,193
2026-01-15	19.410	19.900	19.170	19.830	19.639	148,474,191
2026-01-14	19.560	19.980	19.110	19.300	19.115	232,751,549
2026-01-13	19.600	20.320	19.560	19.660	19.471	248,931,387
2026-01-12	20.100	20.680	19.370	19.380	19.194	299,741,064
2026-01-09	19.060	19.850	18.750	19.780	19.590	193,306,158
2026-01-08	18.320	19.660	18.300	19.060	18.877	215,141,765
2026-01-07	18.400	18.770	18.100	18.310	18.134	129,597,550
2026-01-06	18.450	18.540	18.100	18.400	18.223	165,506,099
2026-01-05	17.510	18.580	17.460	18.450	18.273	272,814,040
2025-12-31	17.610	17.660	17.000	17.060	16.896	104,739,371
2025-12-30	17.410	17.810	17.380	17.470	17.302	105,753,002
2025-12-29	16.930	17.900	16.890	17.560	17.391	196,771,680
2025-12-26	17.330	17.400	16.890	17.120	16.955	118,057,214
2025-12-25	16.980	17.380	16.820	17.330	17.163	104,416,932
2025-12-24	17.570	17.650	16.850	17.010	16.847	149,218,573
2025-12-23	17.340	17.730	17.230	17.460	17.292	103,964,923
2025-12-22	17.510	17.740	17.240	17.400	17.233	130,679,710
2025-12-19	16.850	17.500	16.570	17.380	17.213	150,830,292
2025-12-18	16.610	17.180	16.450	16.750	16.589	97,768,416
2025-12-17	16.240	16.880	16.040	16.730	16.569	133,235,168
2025-12-16	16.330	16.510	16.020	16.400	16.242	124,033,880
2025-12-15	17.030	17.140	16.290	16.350	16.193	159,582,624
2025-12-12	17.000	17.330	16.720	17.200	17.035	95,368,822
2025-12-11	17.690	17.690	17.020	17.030	16.866	134,267,676
2025-12-10	17.010	17.650	16.780	17.570	17.401	164,071,385
2025-12-09	16.740	17.440	16.550	17.090	16.926	147,577,018
2025-12-08	16.920	17.160	16.600	16.840	16.678	122,056,451
2025-12-05	17.260	17.260	16.630	16.830	16.668	171,277,590
2025-12-04	17.340	17.450	17.050	17.310	17.144	80,624,058
2025-12-03	18.080	18.400	16.900	17.100	16.936	246,801,794
2025-12-02	18.580	18.660	17.950	18.070	17.896	138,687,056
2025-12-01	17.860	18.740	17.680	18.580	18.401	161,037,662
2025-11-28	18.000	18.230	17.690	17.990	17.817	129,594,850
2025-11-27	18.350	18.750	18.020	18.090	17.916	139,438,274
2025-11-26	18.050	18.590	17.930	18.250	18.075	190,179,577
2025-11-25	17.190	18.170	17.190	18.040	17.867	245,994,156
2025-11-24	16.850	17.090	16.000	16.830	16.668	181,093,434
2025-11-21	16.700	17.420	16.490	16.530	16.371	144,109,402
2025-11-20	16.710	17.500	16.670	17.130	16.965	160,601,499
2025-11-19	16.370	17.060	16.330	16.780	16.619	173,921,433
2025-11-18	16.320	16.700	16.240	16.370	16.213	189,542,637
2025-11-17	17.570	17.570	16.320	16.470	16.312	404,799,098
2025-11-14	18.900	18.990	17.930	18.130	17.956	248,718,192
2025-11-13	18.790	19.490	18.520	19.170	18.986	340,714,386
2025-11-12	17.680	19.370	17.610	18.510	18.332	461,001,541
2025-11-11	17.610	17.610	17.610	17.610	17.441	0
2025-11-10	18.140	18.240	17.580	17.610	17.441	117,429,741
2025-11-07	18.010	18.360	17.660	18.290	18.114	99,534,597
2025-11-06	18.250	18.440	17.500	17.930	17.758	129,458,415
2025-11-05	18.500	18.570	17.820	18.160	17.985	112,174,820
2025-11-04	18.770	19.200	18.330	18.670	18.491	151,940,662
2025-11-03	17.830	18.450	17.610	18.450	18.273	135,681,432
2025-10-31	18.190	18.190	17.200	17.570	17.401	168,051,303
2025-10-30	18.190	18.190	17.310	17.320	17.154	207,093,664
2025-10-29	16.960	18.680	16.950	18.220	18.045	207,753,105
2025-10-28	17.950	18.200	17.830	17.830	17.659	85,271,912

← NewerPage 4 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.