Zhejiang Century Huatong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.760	19.760	18.770	18.770	18.590	168,178,616
2025-10-24	19.510	20.350	19.470	19.760	19.570	124,940,749
2025-10-23	19.100	19.590	18.710	19.510	19.323	129,027,870
2025-10-22	18.750	19.100	18.610	19.100	18.916	174,680,139
2025-10-21	17.500	18.190	17.200	18.190	18.015	141,494,070
2025-10-20	18.370	18.500	17.310	17.320	17.154	225,916,184
2025-10-17	18.980	19.170	18.220	18.220	18.045	150,482,824
2025-10-16	19.200	19.600	18.910	19.180	18.996	94,927,785
2025-10-15	19.530	19.660	18.560	19.150	18.966	211,065,156
2025-10-14	20.130	20.470	19.480	19.540	19.352	123,875,078
2025-10-13	19.400	20.410	19.380	19.880	19.689	123,808,195
2025-10-10	20.910	21.070	19.900	20.100	19.907	126,384,132
2025-10-09	20.710	21.390	20.100	20.900	20.699	155,399,836
2025-09-30	21.040	21.320	20.600	20.710	20.511	123,170,663
2025-09-29	21.980	22.050	21.000	21.130	20.927	151,403,240
2025-09-26	21.990	22.490	21.100	21.580	21.373	201,890,707
2025-09-25	20.950	21.970	20.820	21.970	21.759	135,181,893
2025-09-24	20.600	21.240	20.170	20.920	20.719	141,400,635
2025-09-23	20.100	20.600	19.750	20.600	20.402	160,257,119
2025-09-22	19.260	19.810	18.950	19.810	19.620	149,500,644
2025-09-19	19.250	19.420	18.520	18.870	18.689	156,056,844
2025-09-18	19.900	19.990	19.200	19.300	19.115	147,437,264
2025-09-17	19.850	20.130	18.900	19.850	19.659	194,454,546
2025-09-16	20.410	20.760	19.600	19.720	19.530	223,304,615
2025-09-15	19.000	20.100	18.900	20.100	19.907	148,121,142
2025-09-12	18.600	19.140	17.860	19.140	18.956	179,407,817
2025-09-11	18.860	19.360	18.200	18.540	18.362	178,162,577
2025-09-10	18.350	19.120	17.700	18.860	18.679	169,457,940
2025-09-09	17.600	18.220	17.310	18.220	18.045	159,553,899
2025-09-08	16.740	17.370	16.680	17.370	17.203	158,488,693
2025-09-05	15.530	16.540	15.260	16.540	16.381	167,358,012
2025-09-04	16.650	16.820	15.750	15.750	15.599	196,733,255
2025-09-03	16.180	16.790	16.060	16.580	16.421	189,949,499
2025-09-02	15.750	16.030	15.590	16.000	15.846	149,671,256
2025-09-01	15.360	15.620	15.150	15.590	15.440	148,038,633
2025-08-29	14.910	15.530	14.850	15.530	15.381	162,221,171
2025-08-28	14.580	14.800	14.370	14.790	14.648	136,152,684
2025-08-27	14.380	14.790	14.260	14.370	14.232	136,640,314
2025-08-26	13.980	14.580	13.970	14.270	14.133	139,751,584
2025-08-25	13.780	14.050	13.490	13.940	13.806	131,201,095
2025-08-22	14.100	14.240	13.820	13.910	13.776	122,223,624
2025-08-21	13.540	14.090	13.420	14.090	13.955	180,024,868
2025-08-20	13.300	13.440	13.130	13.420	13.291	103,523,342
2025-08-19	13.530	13.540	13.010	13.220	13.093	142,238,554
2025-08-18	13.510	13.970	13.410	13.580	13.450	131,110,829
2025-08-15	13.710	13.870	13.260	13.440	13.311	147,981,577
2025-08-14	14.040	14.250	13.690	13.730	13.598	115,429,480
2025-08-13	13.880	14.180	13.720	14.060	13.925	103,978,957
2025-08-12	13.700	13.870	13.530	13.800	13.667	100,954,911
2025-08-11	14.210	14.210	13.500	13.780	13.648	139,447,574
2025-08-08	14.400	14.660	13.950	14.120	13.984	131,180,607
2025-08-07	14.070	14.340	13.940	14.330	14.192	103,500,442
2025-08-06	14.330	14.380	13.850	14.000	13.865	155,515,700
2025-08-05	13.500	14.210	13.450	14.210	14.073	163,566,391
2025-08-04	12.940	13.530	12.880	13.530	13.400	174,965,654
2025-08-01	12.700	12.900	12.510	12.890	12.766	110,732,414
2025-07-31	12.750	12.990	12.640	12.710	12.588	108,613,516
2025-07-30	12.530	12.930	12.250	12.750	12.627	139,874,874
2025-07-29	12.400	12.480	12.110	12.420	12.301	101,196,930
2025-07-28	12.160	12.370	11.920	12.210	12.093	147,862,423

← NewerPage 5 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.