Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.000 | 7.120 | 6.970 | 7.050 | 6.982 | 75,729,008 |
| 2025-04-25 | 6.880 | 7.020 | 6.840 | 6.990 | 6.923 | 73,560,032 |
| 2025-04-24 | 6.700 | 6.940 | 6.630 | 6.860 | 6.794 | 89,646,944 |
| 2025-04-23 | 6.980 | 7.070 | 6.620 | 6.700 | 6.636 | 143,161,142 |
| 2025-04-22 | 7.130 | 7.200 | 6.950 | 6.970 | 6.903 | 79,639,520 |
| 2025-04-21 | 6.910 | 7.130 | 6.890 | 7.110 | 7.042 | 81,614,961 |
| 2025-04-18 | 6.810 | 6.940 | 6.810 | 6.910 | 6.844 | 53,209,015 |
| 2025-04-17 | 6.810 | 6.920 | 6.800 | 6.870 | 6.804 | 61,186,958 |
| 2025-04-16 | 6.920 | 7.050 | 6.740 | 6.800 | 6.735 | 103,767,689 |
| 2025-04-15 | 6.680 | 6.940 | 6.680 | 6.920 | 6.854 | 104,219,746 |
| 2025-04-14 | 6.290 | 6.730 | 6.290 | 6.630 | 6.566 | 117,858,682 |
| 2025-04-11 | 6.210 | 6.530 | 6.180 | 6.480 | 6.418 | 112,723,336 |
| 2025-04-10 | 6.100 | 6.230 | 6.060 | 6.230 | 6.170 | 120,996,626 |
| 2025-04-09 | 5.850 | 6.030 | 5.810 | 5.930 | 5.873 | 208,945,843 |
| 2025-04-08 | 6.120 | 6.240 | 6.120 | 6.120 | 6.061 | 99,411,360 |
| 2025-04-07 | 6.440 | 6.440 | 6.440 | 6.440 | 6.378 | 15,653,800 |
| 2025-04-03 | 6.600 | 6.840 | 6.590 | 6.780 | 6.715 | 78,813,796 |
| 2025-04-02 | 6.530 | 6.740 | 6.520 | 6.710 | 6.646 | 60,888,131 |
| 2025-04-01 | 6.490 | 6.640 | 6.490 | 6.520 | 6.457 | 62,230,846 |
| 2025-03-31 | 6.670 | 6.700 | 6.410 | 6.430 | 6.368 | 123,419,056 |
| 2025-03-28 | 6.860 | 6.910 | 6.680 | 6.750 | 6.685 | 72,931,720 |
| 2025-03-27 | 6.880 | 6.960 | 6.800 | 6.890 | 6.824 | 47,122,907 |
| 2025-03-26 | 6.880 | 7.020 | 6.880 | 6.890 | 6.824 | 53,663,743 |
| 2025-03-25 | 6.970 | 7.050 | 6.820 | 6.950 | 6.883 | 75,211,292 |
| 2025-03-24 | 6.700 | 6.960 | 6.660 | 6.960 | 6.893 | 104,954,949 |
| 2025-03-21 | 6.980 | 7.030 | 6.680 | 6.690 | 6.626 | 162,025,696 |
| 2025-03-20 | 7.030 | 7.180 | 6.980 | 7.030 | 6.962 | 109,765,724 |
| 2025-03-19 | 7.290 | 7.370 | 7.070 | 7.140 | 7.071 | 124,621,898 |
| 2025-03-18 | 7.410 | 7.480 | 7.210 | 7.320 | 7.250 | 136,843,329 |
| 2025-03-17 | 7.240 | 7.500 | 7.230 | 7.400 | 7.329 | 155,920,425 |
| 2025-03-14 | 7.030 | 7.150 | 6.950 | 7.150 | 7.081 | 138,711,690 |
| 2025-03-13 | 6.930 | 6.980 | 6.680 | 6.940 | 6.873 | 127,430,306 |
| 2025-03-12 | 6.800 | 6.970 | 6.780 | 6.860 | 6.794 | 135,377,561 |
| 2025-03-11 | 6.920 | 6.940 | 6.600 | 6.740 | 6.675 | 161,368,744 |
| 2025-03-10 | 6.830 | 6.960 | 6.810 | 6.950 | 6.883 | 103,135,523 |
| 2025-03-07 | 6.830 | 6.980 | 6.740 | 6.840 | 6.774 | 128,004,261 |
| 2025-03-06 | 6.890 | 7.040 | 6.800 | 6.830 | 6.764 | 164,127,609 |
| 2025-03-05 | 6.580 | 6.810 | 6.560 | 6.790 | 6.725 | 160,372,554 |
| 2025-03-04 | 6.210 | 6.620 | 6.200 | 6.600 | 6.537 | 187,113,612 |
| 2025-03-03 | 6.300 | 6.420 | 6.160 | 6.300 | 6.239 | 175,413,855 |
| 2025-02-28 | 6.320 | 6.640 | 6.150 | 6.190 | 6.131 | 204,800,881 |
| 2025-02-27 | 6.760 | 6.830 | 6.440 | 6.440 | 6.378 | 253,976,404 |
| 2025-02-26 | 7.150 | 7.220 | 6.700 | 6.780 | 6.715 | 237,722,955 |
| 2025-02-25 | 6.850 | 7.370 | 6.810 | 7.050 | 6.982 | 195,985,927 |
| 2025-02-24 | 7.210 | 7.370 | 6.700 | 7.070 | 7.002 | 338,839,571 |
| 2025-02-21 | 6.800 | 7.020 | 6.800 | 7.020 | 6.953 | 126,668,575 |
| 2025-02-20 | 6.450 | 6.710 | 6.420 | 6.690 | 6.626 | 209,434,765 |
| 2025-02-19 | 6.160 | 6.390 | 6.150 | 6.390 | 6.329 | 200,018,617 |
| 2025-02-18 | 6.600 | 6.600 | 6.000 | 6.090 | 6.032 | 321,100,312 |
| 2025-02-17 | 6.290 | 6.290 | 6.290 | 6.290 | 6.230 | 15,948,821 |
| 2025-02-14 | 5.850 | 6.000 | 5.810 | 5.990 | 5.932 | 115,250,730 |
| 2025-02-13 | 5.760 | 6.030 | 5.690 | 5.820 | 5.764 | 154,972,203 |
| 2025-02-12 | 5.590 | 5.800 | 5.550 | 5.800 | 5.744 | 135,684,155 |
| 2025-02-11 | 5.730 | 5.740 | 5.500 | 5.530 | 5.477 | 140,060,229 |
| 2025-02-10 | 5.350 | 5.580 | 5.290 | 5.580 | 5.526 | 107,943,400 |
| 2025-02-07 | 5.160 | 5.350 | 5.150 | 5.310 | 5.259 | 129,787,783 |
| 2025-02-06 | 5.150 | 5.220 | 5.110 | 5.150 | 5.101 | 111,918,532 |
| 2025-02-05 | 5.090 | 5.190 | 5.020 | 5.160 | 5.110 | 102,995,344 |
| 2025-01-27 | 5.020 | 5.110 | 4.970 | 5.040 | 4.992 | 87,634,198 |
| 2025-01-24 | 4.830 | 4.930 | 4.820 | 4.880 | 4.833 | 56,610,810 |
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.