Zhejiang Century Huatong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.680 | 4.910 | 4.550 | 4.850 | 4.803 | 638,232,818 |
| 2024-10-29 | 4.270 | 4.680 | 4.230 | 4.680 | 4.635 | 471,862,151 |
| 2024-10-28 | 4.220 | 4.270 | 4.180 | 4.250 | 4.209 | 153,233,313 |
| 2024-10-25 | 4.090 | 4.220 | 4.090 | 4.210 | 4.170 | 145,780,593 |
| 2024-10-24 | 4.120 | 4.140 | 4.080 | 4.110 | 4.071 | 95,999,423 |
| 2024-10-23 | 4.200 | 4.210 | 4.120 | 4.150 | 4.110 | 161,165,085 |
| 2024-10-22 | 4.300 | 4.310 | 4.180 | 4.220 | 4.179 | 225,764,059 |
| 2024-10-21 | 4.120 | 4.340 | 4.120 | 4.280 | 4.239 | 277,974,716 |
| 2024-10-18 | 4.060 | 4.210 | 3.940 | 4.120 | 4.080 | 281,293,737 |
| 2024-10-17 | 4.170 | 4.170 | 4.040 | 4.070 | 4.031 | 285,463,528 |
| 2024-10-16 | 3.860 | 4.170 | 3.820 | 4.140 | 4.100 | 327,437,672 |
| 2024-10-15 | 3.880 | 4.030 | 3.840 | 3.890 | 3.853 | 165,686,295 |
| 2024-10-14 | 3.850 | 3.940 | 3.760 | 3.920 | 3.882 | 137,649,296 |
| 2024-10-11 | 4.100 | 4.100 | 3.810 | 3.850 | 3.813 | 182,222,288 |
| 2024-10-10 | 4.170 | 4.310 | 4.000 | 4.120 | 4.080 | 212,545,059 |
| 2024-10-09 | 4.400 | 4.440 | 4.110 | 4.160 | 4.120 | 290,831,393 |
| 2024-10-08 | 4.590 | 4.590 | 4.180 | 4.560 | 4.516 | 431,888,808 |
| 2024-09-30 | 3.980 | 4.170 | 3.950 | 4.170 | 4.130 | 325,819,693 |
| 2024-09-27 | 3.650 | 3.820 | 3.580 | 3.790 | 3.754 | 219,736,197 |
| 2024-09-26 | 3.420 | 3.590 | 3.400 | 3.580 | 3.546 | 169,925,396 |
| 2024-09-25 | 3.370 | 3.520 | 3.370 | 3.430 | 3.397 | 183,929,417 |
| 2024-09-24 | 3.240 | 3.340 | 3.190 | 3.340 | 3.308 | 134,183,674 |
| 2024-09-23 | 3.220 | 3.270 | 3.190 | 3.220 | 3.189 | 60,230,800 |
| 2024-09-20 | 3.270 | 3.280 | 3.180 | 3.220 | 3.189 | 77,504,983 |
| 2024-09-19 | 3.150 | 3.310 | 3.130 | 3.270 | 3.239 | 109,027,662 |
| 2024-09-18 | 3.200 | 3.210 | 3.090 | 3.130 | 3.100 | 57,501,949 |
| 2024-09-13 | 3.260 | 3.310 | 3.210 | 3.220 | 3.189 | 62,667,978 |
| 2024-09-12 | 3.300 | 3.350 | 3.260 | 3.260 | 3.229 | 61,977,740 |
| 2024-09-11 | 3.270 | 3.320 | 3.250 | 3.310 | 3.278 | 67,398,404 |
| 2024-09-10 | 3.270 | 3.320 | 3.200 | 3.290 | 3.258 | 80,434,119 |
| 2024-09-09 | 3.310 | 3.320 | 3.240 | 3.270 | 3.239 | 88,913,663 |
| 2024-09-06 | 3.370 | 3.390 | 3.310 | 3.340 | 3.308 | 80,735,906 |
| 2024-09-05 | 3.260 | 3.410 | 3.250 | 3.380 | 3.348 | 141,992,883 |
| 2024-09-04 | 3.250 | 3.300 | 3.230 | 3.270 | 3.239 | 87,056,470 |
| 2024-09-03 | 3.310 | 3.370 | 3.250 | 3.280 | 3.249 | 120,844,444 |
| 2024-09-02 | 3.300 | 3.480 | 3.300 | 3.310 | 3.278 | 206,110,265 |
| 2024-08-30 | 3.210 | 3.300 | 3.200 | 3.270 | 3.239 | 103,020,298 |
| 2024-08-29 | 3.110 | 3.220 | 3.090 | 3.200 | 3.169 | 88,894,403 |
| 2024-08-28 | 3.080 | 3.130 | 3.020 | 3.110 | 3.080 | 70,471,565 |
| 2024-08-27 | 3.060 | 3.150 | 3.050 | 3.100 | 3.070 | 81,662,934 |
| 2024-08-26 | 3.030 | 3.100 | 3.020 | 3.070 | 3.041 | 54,577,250 |
| 2024-08-23 | 3.030 | 3.090 | 3.000 | 3.040 | 3.011 | 65,415,990 |
| 2024-08-22 | 3.100 | 3.180 | 3.020 | 3.030 | 3.001 | 121,024,338 |
| 2024-08-21 | 3.190 | 3.340 | 3.160 | 3.160 | 3.130 | 127,738,539 |
| 2024-08-20 | 3.220 | 3.270 | 3.180 | 3.200 | 3.169 | 84,307,410 |
| 2024-08-19 | 3.200 | 3.270 | 3.190 | 3.240 | 3.209 | 76,163,399 |
| 2024-08-16 | 3.240 | 3.260 | 3.190 | 3.200 | 3.169 | 57,477,642 |
| 2024-08-15 | 3.110 | 3.280 | 3.100 | 3.220 | 3.189 | 113,390,226 |
| 2024-08-14 | 3.120 | 3.160 | 3.090 | 3.130 | 3.100 | 52,859,854 |
| 2024-08-13 | 3.130 | 3.130 | 3.080 | 3.120 | 3.090 | 38,798,833 |
| 2024-08-12 | 3.130 | 3.160 | 3.100 | 3.110 | 3.080 | 41,316,740 |
| 2024-08-09 | 3.220 | 3.250 | 3.140 | 3.150 | 3.120 | 56,886,322 |
| 2024-08-08 | 3.210 | 3.240 | 3.160 | 3.220 | 3.189 | 54,599,007 |
| 2024-08-07 | 3.220 | 3.250 | 3.180 | 3.220 | 3.189 | 61,791,489 |
| 2024-08-06 | 3.210 | 3.260 | 3.180 | 3.230 | 3.199 | 78,610,597 |
| 2024-08-05 | 3.170 | 3.300 | 3.160 | 3.170 | 3.140 | 112,724,376 |
| 2024-08-02 | 3.260 | 3.290 | 3.180 | 3.200 | 3.169 | 66,233,756 |
| 2024-08-01 | 3.280 | 3.330 | 3.240 | 3.270 | 3.239 | 68,458,000 |
| 2024-07-31 | 3.160 | 3.290 | 3.160 | 3.280 | 3.249 | 94,207,717 |
| 2024-07-30 | 3.160 | 3.180 | 3.130 | 3.160 | 3.130 | 45,885,385 |
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.