Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.300	2.430	2.260	2.400	2.400	61,238,201
2024-07-29	2.300	2.420	2.240	2.340	2.340	61,149,872
2024-07-26	2.350	2.430	2.280	2.300	2.300	69,370,689
2024-07-25	2.460	2.490	2.370	2.380	2.380	95,185,356
2024-07-24	2.520	2.900	2.450	2.570	2.570	127,888,251
2024-07-23	2.230	2.680	2.220	2.680	2.680	89,389,353
2024-07-22	2.190	2.270	2.190	2.230	2.230	9,018,160
2024-07-19	2.190	2.220	2.150	2.190	2.190	5,861,260
2024-07-18	2.180	2.200	2.120	2.180	2.180	6,197,000
2024-07-17	2.240	2.280	2.190	2.190	2.190	7,550,884
2024-07-16	2.220	2.290	2.220	2.240	2.240	6,813,700
2024-07-15	2.350	2.370	2.250	2.260	2.260	7,736,815
2024-07-12	2.410	2.430	2.320	2.340	2.340	10,654,100
2024-07-11	2.330	2.380	2.320	2.370	2.370	12,868,660
2024-07-10	2.320	2.340	2.250	2.300	2.300	8,788,315
2024-07-09	2.270	2.290	2.200	2.280	2.280	8,241,215
2024-07-08	2.320	2.330	2.250	2.260	2.260	10,367,700
2024-07-05	2.230	2.390	2.200	2.360	2.360	13,637,301
2024-07-04	2.340	2.380	2.250	2.250	2.250	10,682,700
2024-07-03	2.400	2.400	2.300	2.330	2.330	11,087,200
2024-07-02	2.260	2.440	2.250	2.340	2.340	20,118,804
2024-07-01	2.260	2.260	2.170	2.250	2.250	10,775,989
2024-06-28	2.250	2.350	2.200	2.250	2.250	15,982,900
2024-06-27	2.260	2.300	2.220	2.220	2.220	10,009,800
2024-06-26	2.140	2.270	2.100	2.260	2.260	11,579,315
2024-06-25	2.180	2.220	2.110	2.140	2.140	9,118,725
2024-06-24	2.250	2.260	2.140	2.170	2.170	13,112,871
2024-06-21	2.320	2.340	2.260	2.270	2.270	11,725,001
2024-06-20	2.470	2.480	2.320	2.330	2.330	18,432,700
2024-06-19	2.400	2.650	2.400	2.480	2.480	28,279,944
2024-06-18	2.300	2.380	2.270	2.380	2.380	13,423,159
2024-06-17	2.310	2.330	2.270	2.290	2.290	7,797,366
2024-06-14	2.320	2.350	2.250	2.310	2.310	12,718,860
2024-06-13	2.410	2.450	2.320	2.340	2.340	13,891,076
2024-06-12	2.350	2.440	2.320	2.410	2.410	13,417,900
2024-06-11	2.300	2.380	2.230	2.360	2.360	17,991,212
2024-06-07	2.450	2.510	2.300	2.340	2.340	28,681,761
2024-06-06	2.690	2.800	2.420	2.450	2.450	39,153,022
2024-06-05	2.500	2.500	2.330	2.350	2.350	18,336,801
2024-06-04	2.570	2.570	2.430	2.520	2.520	15,370,780
2024-06-03	2.690	2.700	2.520	2.570	2.570	16,102,179
2024-05-31	2.610	2.720	2.600	2.680	2.680	14,865,800
2024-05-30	2.630	2.650	2.580	2.580	2.580	7,931,359
2024-05-29	2.600	2.680	2.590	2.620	2.620	10,579,400
2024-05-28	2.650	2.670	2.590	2.600	2.600	11,403,300
2024-05-27	2.650	2.700	2.570	2.650	2.650	15,467,845
2024-05-24	2.740	2.780	2.660	2.660	2.660	22,114,624
2024-05-23	2.890	2.890	2.750	2.780	2.780	33,447,301
2024-05-22	2.960	3.080	2.920	2.960	2.960	29,691,858
2024-05-21	2.930	3.130	2.900	2.940	2.940	36,221,532
2024-05-20	3.150	3.190	2.900	2.930	2.930	72,218,023
2024-05-17	2.830	3.370	2.770	3.260	3.260	86,567,254
2024-05-16	2.710	2.830	2.710	2.810	2.810	16,383,948
2024-05-15	2.760	2.790	2.670	2.690	2.690	14,133,815
2024-05-14	2.710	2.800	2.710	2.760	2.760	10,442,176
2024-05-13	2.870	2.890	2.710	2.720	2.720	16,049,041
2024-05-10	2.950	3.000	2.860	2.860	2.860	13,608,404
2024-05-09	2.920	3.030	2.910	2.960	2.960	13,292,345
2024-05-08	3.030	3.050	2.920	2.940	2.940	14,612,450
2024-05-07	2.990	3.110	2.990	3.040	3.040	13,952,506

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-14	0.0130 CNY
2020-07-16	0.0180 CNY
2019-06-18	0.0180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.