Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.950 | 5.000 | 4.810 | 4.830 | 4.784 | 80,159,957 |
| 2025-01-22 | 4.980 | 4.980 | 4.910 | 4.940 | 4.893 | 42,518,540 |
| 2025-01-21 | 5.030 | 5.060 | 4.950 | 4.970 | 4.922 | 60,217,265 |
| 2025-01-20 | 4.980 | 5.020 | 4.930 | 4.990 | 4.942 | 64,671,647 |
| 2025-01-17 | 4.880 | 5.050 | 4.860 | 4.950 | 4.902 | 79,013,194 |
| 2025-01-16 | 4.900 | 4.910 | 4.850 | 4.870 | 4.823 | 56,049,039 |
| 2025-01-15 | 4.880 | 4.910 | 4.830 | 4.880 | 4.833 | 58,649,440 |
| 2025-01-14 | 4.690 | 4.890 | 4.690 | 4.880 | 4.833 | 82,156,958 |
| 2025-01-13 | 4.630 | 4.740 | 4.620 | 4.670 | 4.625 | 56,724,588 |
| 2025-01-10 | 4.860 | 4.900 | 4.710 | 4.710 | 4.665 | 74,236,466 |
| 2025-01-09 | 4.890 | 4.940 | 4.830 | 4.870 | 4.823 | 65,179,174 |
| 2025-01-08 | 4.880 | 4.930 | 4.770 | 4.900 | 4.853 | 93,048,483 |
| 2025-01-07 | 4.750 | 4.910 | 4.730 | 4.910 | 4.863 | 88,435,803 |
| 2025-01-06 | 4.700 | 4.770 | 4.650 | 4.760 | 4.714 | 104,094,682 |
| 2025-01-03 | 4.960 | 4.990 | 4.670 | 4.680 | 4.635 | 144,865,324 |
| 2025-01-02 | 5.150 | 5.180 | 4.880 | 4.910 | 4.863 | 143,332,006 |
| 2024-12-31 | 5.150 | 5.200 | 5.100 | 5.140 | 5.091 | 104,337,792 |
| 2024-12-30 | 5.090 | 5.180 | 5.020 | 5.140 | 5.091 | 103,020,812 |
| 2024-12-27 | 5.140 | 5.210 | 5.060 | 5.060 | 5.011 | 122,973,563 |
| 2024-12-26 | 4.900 | 5.100 | 4.840 | 5.100 | 5.051 | 124,700,700 |
| 2024-12-25 | 4.790 | 4.920 | 4.740 | 4.910 | 4.863 | 114,051,122 |
| 2024-12-24 | 4.840 | 4.950 | 4.630 | 4.770 | 4.724 | 144,167,277 |
| 2024-12-23 | 4.990 | 5.050 | 4.740 | 4.840 | 4.794 | 181,696,791 |
| 2024-12-20 | 5.030 | 5.200 | 4.860 | 4.920 | 4.873 | 230,617,646 |
| 2024-12-19 | 4.700 | 4.960 | 4.670 | 4.960 | 4.912 | 202,700,609 |
| 2024-12-18 | 4.600 | 4.720 | 4.580 | 4.720 | 4.675 | 112,228,570 |
| 2024-12-17 | 4.720 | 4.800 | 4.550 | 4.570 | 4.526 | 145,952,232 |
| 2024-12-16 | 4.590 | 4.720 | 4.550 | 4.690 | 4.645 | 139,570,797 |
| 2024-12-13 | 4.470 | 4.730 | 4.470 | 4.540 | 4.496 | 200,109,965 |
| 2024-12-12 | 4.370 | 4.560 | 4.350 | 4.520 | 4.477 | 193,664,121 |
| 2024-12-11 | 4.300 | 4.380 | 4.290 | 4.340 | 4.298 | 110,139,611 |
| 2024-12-10 | 4.380 | 4.410 | 4.290 | 4.290 | 4.249 | 121,026,035 |
| 2024-12-09 | 4.240 | 4.380 | 4.240 | 4.300 | 4.259 | 133,125,606 |
| 2024-12-06 | 4.190 | 4.240 | 4.180 | 4.210 | 4.170 | 103,377,429 |
| 2024-12-05 | 4.130 | 4.220 | 4.120 | 4.190 | 4.150 | 93,823,743 |
| 2024-12-04 | 4.200 | 4.260 | 4.110 | 4.130 | 4.090 | 124,256,022 |
| 2024-12-03 | 4.350 | 4.350 | 4.130 | 4.220 | 4.179 | 177,390,458 |
| 2024-12-02 | 4.400 | 4.410 | 4.320 | 4.350 | 4.308 | 160,541,278 |
| 2024-11-29 | 4.390 | 4.450 | 4.370 | 4.390 | 4.348 | 124,902,617 |
| 2024-11-28 | 4.450 | 4.550 | 4.400 | 4.410 | 4.368 | 143,437,825 |
| 2024-11-27 | 4.370 | 4.390 | 4.260 | 4.380 | 4.338 | 123,086,167 |
| 2024-11-26 | 4.300 | 4.460 | 4.280 | 4.350 | 4.308 | 117,955,591 |
| 2024-11-25 | 4.330 | 4.360 | 4.230 | 4.330 | 4.288 | 127,590,892 |
| 2024-11-22 | 4.250 | 4.450 | 4.220 | 4.270 | 4.229 | 217,388,977 |
| 2024-11-21 | 4.330 | 4.350 | 4.220 | 4.240 | 4.199 | 135,741,187 |
| 2024-11-20 | 4.160 | 4.310 | 4.160 | 4.290 | 4.249 | 155,519,671 |
| 2024-11-19 | 4.250 | 4.280 | 4.020 | 4.160 | 4.120 | 199,125,372 |
| 2024-11-18 | 4.230 | 4.350 | 4.160 | 4.200 | 4.160 | 238,902,154 |
| 2024-11-15 | 4.260 | 4.410 | 4.150 | 4.150 | 4.110 | 411,009,628 |
| 2024-11-14 | 3.970 | 4.390 | 3.970 | 4.370 | 4.328 | 673,616,086 |
| 2024-11-13 | 4.180 | 4.180 | 4.180 | 4.180 | 4.140 | 44,892,100 |
| 2024-11-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.358 | 11,805,800 |
| 2024-11-11 | 4.630 | 4.630 | 4.630 | 4.630 | 4.586 | 5,803,400 |
| 2024-11-08 | 4.870 | 4.870 | 4.870 | 4.870 | 4.823 | 14,679,400 |
| 2024-11-07 | 5.130 | 5.130 | 5.130 | 5.130 | 5.081 | 0 |
| 2024-11-06 | 4.970 | 5.280 | 4.860 | 5.130 | 5.081 | 416,717,970 |
| 2024-11-05 | 4.870 | 5.010 | 4.830 | 4.970 | 4.922 | 343,888,793 |
| 2024-11-04 | 4.770 | 5.150 | 4.770 | 4.960 | 4.912 | 352,845,616 |
| 2024-11-01 | 4.700 | 5.190 | 4.680 | 4.760 | 4.714 | 498,847,332 |
| 2024-10-31 | 4.880 | 4.880 | 4.650 | 4.720 | 4.675 | 418,001,453 |
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.