Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12.950 | 13.060 | 12.350 | 12.540 | 12.420 | 121,866,565 |
| 2025-07-24 | 12.850 | 13.030 | 12.550 | 12.870 | 12.746 | 113,325,105 |
| 2025-07-23 | 12.480 | 12.890 | 12.300 | 12.850 | 12.727 | 156,940,526 |
| 2025-07-22 | 12.220 | 12.330 | 12.060 | 12.330 | 12.212 | 199,594,436 |
| 2025-07-21 | 11.470 | 11.740 | 11.460 | 11.740 | 11.627 | 119,782,421 |
| 2025-07-18 | 11.840 | 11.890 | 11.180 | 11.180 | 11.073 | 270,439,224 |
| 2025-07-17 | 12.260 | 12.290 | 11.740 | 11.770 | 11.657 | 251,549,598 |
| 2025-07-16 | 13.070 | 13.070 | 12.360 | 12.360 | 12.241 | 206,278,446 |
| 2025-07-15 | 12.770 | 13.180 | 12.440 | 13.010 | 12.885 | 183,711,499 |
| 2025-07-14 | 12.330 | 12.770 | 11.810 | 12.770 | 12.647 | 234,155,423 |
| 2025-07-11 | 12.220 | 12.650 | 12.020 | 12.160 | 12.043 | 289,212,289 |
| 2025-07-10 | 13.400 | 13.730 | 12.650 | 12.650 | 12.528 | 240,839,445 |
| 2025-07-09 | 12.860 | 13.320 | 12.700 | 13.320 | 13.192 | 132,864,736 |
| 2025-07-08 | 12.150 | 12.820 | 12.150 | 12.750 | 12.627 | 129,117,618 |
| 2025-07-07 | 11.920 | 12.250 | 11.780 | 12.250 | 12.132 | 124,622,962 |
| 2025-07-04 | 11.520 | 11.980 | 11.480 | 11.900 | 11.786 | 113,028,186 |
| 2025-07-03 | 11.500 | 11.570 | 11.330 | 11.470 | 11.360 | 87,818,762 |
| 2025-07-02 | 11.210 | 11.530 | 10.920 | 11.500 | 11.390 | 118,103,238 |
| 2025-07-01 | 11.190 | 11.420 | 11.080 | 11.160 | 11.053 | 125,924,739 |
| 2025-06-30 | 10.650 | 11.080 | 10.610 | 11.080 | 10.974 | 134,914,660 |
| 2025-06-27 | 10.200 | 10.550 | 10.070 | 10.550 | 10.449 | 112,955,919 |
| 2025-06-26 | 10.390 | 10.390 | 9.870 | 10.100 | 10.003 | 154,604,442 |
| 2025-06-25 | 10.530 | 10.550 | 10.320 | 10.360 | 10.260 | 83,967,320 |
| 2025-06-24 | 10.500 | 10.550 | 10.200 | 10.440 | 10.340 | 109,074,691 |
| 2025-06-23 | 10.620 | 10.740 | 10.360 | 10.430 | 10.330 | 92,976,936 |
| 2025-06-20 | 10.600 | 10.700 | 10.500 | 10.610 | 10.508 | 91,420,041 |
| 2025-06-19 | 10.650 | 10.750 | 10.250 | 10.500 | 10.399 | 124,547,660 |
| 2025-06-18 | 10.400 | 10.700 | 10.270 | 10.600 | 10.498 | 102,549,069 |
| 2025-06-17 | 10.080 | 10.430 | 9.980 | 10.400 | 10.300 | 150,225,312 |
| 2025-06-16 | 9.580 | 9.970 | 9.480 | 9.970 | 9.874 | 123,515,077 |
| 2025-06-13 | 9.510 | 9.580 | 9.220 | 9.500 | 9.409 | 102,779,624 |
| 2025-06-12 | 9.520 | 9.640 | 9.400 | 9.500 | 9.409 | 98,793,436 |
| 2025-06-11 | 9.130 | 9.490 | 9.100 | 9.450 | 9.359 | 117,137,946 |
| 2025-06-10 | 9.000 | 9.090 | 8.800 | 9.090 | 9.003 | 121,205,658 |
| 2025-06-09 | 9.450 | 9.520 | 8.920 | 8.920 | 8.834 | 184,803,615 |
| 2025-06-06 | 9.590 | 9.610 | 9.350 | 9.390 | 9.300 | 75,124,515 |
| 2025-06-05 | 9.530 | 9.650 | 9.410 | 9.550 | 9.458 | 98,364,864 |
| 2025-06-04 | 9.230 | 9.520 | 9.100 | 9.520 | 9.429 | 117,378,125 |
| 2025-06-03 | 9.200 | 9.480 | 9.000 | 9.150 | 9.062 | 130,488,365 |
| 2025-05-30 | 9.390 | 9.680 | 8.920 | 9.180 | 9.092 | 161,245,882 |
| 2025-05-29 | 9.410 | 9.500 | 9.220 | 9.300 | 9.211 | 101,595,394 |
| 2025-05-28 | 9.080 | 9.390 | 9.000 | 9.390 | 9.300 | 107,963,583 |
| 2025-05-27 | 8.900 | 9.080 | 8.810 | 9.020 | 8.933 | 89,438,851 |
| 2025-05-26 | 8.580 | 8.880 | 8.550 | 8.860 | 8.775 | 92,462,699 |
| 2025-05-23 | 8.530 | 8.600 | 8.470 | 8.510 | 8.428 | 75,189,928 |
| 2025-05-22 | 8.700 | 8.700 | 8.340 | 8.380 | 8.299 | 90,978,885 |
| 2025-05-21 | 8.680 | 8.760 | 8.420 | 8.650 | 8.567 | 97,682,107 |
| 2025-05-20 | 8.430 | 8.790 | 8.370 | 8.610 | 8.527 | 98,916,350 |
| 2025-05-19 | 8.290 | 8.480 | 8.200 | 8.390 | 8.309 | 89,084,945 |
| 2025-05-16 | 8.050 | 8.240 | 7.980 | 8.240 | 8.161 | 88,089,214 |
| 2025-05-15 | 8.110 | 8.110 | 7.930 | 8.030 | 7.953 | 63,544,336 |
| 2025-05-14 | 7.790 | 8.020 | 7.750 | 8.020 | 7.943 | 85,978,470 |
| 2025-05-13 | 8.020 | 8.080 | 7.720 | 7.740 | 7.666 | 121,725,173 |
| 2025-05-12 | 8.020 | 8.140 | 7.920 | 8.010 | 7.933 | 74,981,611 |
| 2025-05-09 | 8.030 | 8.150 | 7.830 | 8.000 | 7.923 | 95,384,974 |
| 2025-05-08 | 7.820 | 8.100 | 7.790 | 8.000 | 7.923 | 106,671,333 |
| 2025-05-07 | 7.780 | 7.830 | 7.610 | 7.790 | 7.715 | 125,203,837 |
| 2025-05-06 | 7.560 | 7.800 | 7.510 | 7.790 | 7.715 | 166,536,984 |
| 2025-04-30 | 7.670 | 7.760 | 7.410 | 7.430 | 7.359 | 175,100,982 |
| 2025-04-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.329 | 38,286,258 |
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.