Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.990 | 3.090 | 2.920 | 3.020 | 3.020 | 17,821,796 |
| 2024-04-30 | 2.960 | 3.060 | 2.900 | 2.940 | 2.940 | 15,562,867 |
| 2024-04-29 | 2.900 | 2.990 | 2.860 | 2.960 | 2.960 | 20,030,957 |
| 2024-04-26 | 2.670 | 2.950 | 2.660 | 2.910 | 2.910 | 30,335,997 |
| 2024-04-25 | 2.700 | 2.750 | 2.650 | 2.690 | 2.690 | 13,212,470 |
| 2024-04-24 | 2.670 | 2.720 | 2.640 | 2.700 | 2.700 | 13,569,400 |
| 2024-04-23 | 2.610 | 2.720 | 2.590 | 2.660 | 2.660 | 15,523,164 |
| 2024-04-22 | 2.580 | 2.630 | 2.510 | 2.550 | 2.550 | 12,699,900 |
| 2024-04-19 | 2.670 | 2.770 | 2.590 | 2.610 | 2.610 | 16,839,731 |
| 2024-04-18 | 2.880 | 2.880 | 2.650 | 2.680 | 2.680 | 20,391,200 |
| 2024-04-17 | 2.470 | 2.830 | 2.470 | 2.800 | 2.800 | 27,209,866 |
| 2024-04-16 | 2.810 | 2.820 | 2.440 | 2.460 | 2.460 | 28,078,160 |
| 2024-04-15 | 3.000 | 3.040 | 2.680 | 2.850 | 2.850 | 22,022,357 |
| 2024-04-12 | 3.050 | 3.110 | 2.980 | 3.000 | 3.000 | 10,899,412 |
| 2024-04-11 | 3.000 | 3.110 | 2.990 | 3.050 | 3.050 | 12,823,769 |
| 2024-04-10 | 3.170 | 3.170 | 2.990 | 3.040 | 3.040 | 18,977,957 |
| 2024-04-09 | 3.200 | 3.260 | 3.160 | 3.190 | 3.190 | 10,095,137 |
| 2024-04-08 | 3.350 | 3.350 | 3.160 | 3.180 | 3.180 | 16,863,803 |
| 2024-04-03 | 3.460 | 3.490 | 3.330 | 3.360 | 3.360 | 18,468,104 |
| 2024-04-02 | 3.550 | 3.570 | 3.370 | 3.480 | 3.480 | 26,413,634 |
| 2024-04-01 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 16,284,039 |
| 2024-03-29 | 3.470 | 3.570 | 3.430 | 3.450 | 3.450 | 11,791,710 |
| 2024-03-28 | 3.330 | 3.500 | 3.320 | 3.450 | 3.450 | 22,540,564 |
| 2024-03-27 | 3.560 | 3.570 | 3.310 | 3.310 | 3.310 | 22,137,205 |
| 2024-03-26 | 3.570 | 3.640 | 3.480 | 3.550 | 3.550 | 19,589,272 |
| 2024-03-25 | 3.790 | 3.800 | 3.600 | 3.610 | 3.610 | 31,248,279 |
| 2024-03-22 | 3.800 | 3.960 | 3.690 | 3.840 | 3.840 | 50,200,356 |
| 2024-03-21 | 3.950 | 4.000 | 3.840 | 3.880 | 3.880 | 58,350,654 |
| 2024-03-20 | 3.800 | 4.190 | 3.730 | 4.060 | 4.060 | 76,357,606 |
| 2024-03-19 | 3.700 | 4.220 | 3.690 | 3.880 | 3.880 | 68,513,716 |
| 2024-03-18 | 3.650 | 3.840 | 3.620 | 3.750 | 3.750 | 38,733,300 |
| 2024-03-15 | 3.450 | 3.650 | 3.370 | 3.590 | 3.590 | 34,514,982 |
| 2024-03-14 | 3.510 | 3.610 | 3.390 | 3.480 | 3.480 | 26,094,600 |
| 2024-03-13 | 3.430 | 3.550 | 3.420 | 3.490 | 3.490 | 22,349,469 |
| 2024-03-12 | 3.430 | 3.490 | 3.380 | 3.450 | 3.450 | 21,755,567 |
| 2024-03-11 | 3.370 | 3.500 | 3.330 | 3.420 | 3.420 | 26,237,812 |
| 2024-03-08 | 3.200 | 3.500 | 3.190 | 3.370 | 3.370 | 40,952,562 |
| 2024-03-07 | 3.310 | 3.380 | 3.210 | 3.220 | 3.220 | 22,117,076 |
| 2024-03-06 | 3.410 | 3.460 | 3.320 | 3.340 | 3.340 | 33,357,546 |
| 2024-03-05 | 3.280 | 3.660 | 3.150 | 3.510 | 3.510 | 58,376,264 |
| 2024-03-04 | 3.400 | 3.400 | 3.280 | 3.340 | 3.340 | 25,765,866 |
| 2024-03-01 | 3.560 | 3.580 | 3.280 | 3.400 | 3.400 | 42,590,754 |
| 2024-02-29 | 3.430 | 3.570 | 3.360 | 3.560 | 3.560 | 52,216,648 |
| 2024-02-28 | 3.450 | 3.660 | 3.350 | 3.560 | 3.560 | 77,394,397 |
| 2024-02-27 | 3.360 | 3.500 | 3.250 | 3.450 | 3.450 | 52,860,812 |
| 2024-02-26 | 3.840 | 3.840 | 3.350 | 3.370 | 3.370 | 81,957,441 |
| 2024-02-23 | 2.950 | 3.520 | 2.840 | 3.520 | 3.520 | 68,711,005 |
| 2024-02-22 | 2.600 | 2.930 | 2.580 | 2.930 | 2.930 | 38,401,963 |
| 2024-02-21 | 2.370 | 2.730 | 2.330 | 2.610 | 2.610 | 35,592,611 |
| 2024-02-20 | 2.320 | 2.480 | 2.270 | 2.420 | 2.420 | 30,137,230 |
| 2024-02-19 | 2.230 | 2.340 | 2.200 | 2.320 | 2.320 | 39,825,283 |
| 2024-02-08 | 2.000 | 2.160 | 1.820 | 2.130 | 2.130 | 54,292,061 |
| 2024-02-07 | 2.180 | 2.180 | 1.810 | 1.950 | 1.950 | 61,467,273 |
| 2024-02-06 | 2.150 | 2.290 | 1.900 | 2.140 | 2.140 | 45,662,845 |
| 2024-02-05 | 2.630 | 2.680 | 2.170 | 2.210 | 2.210 | 45,194,094 |
| 2024-02-02 | 2.880 | 2.990 | 2.590 | 2.710 | 2.710 | 25,321,089 |
| 2024-02-01 | 2.970 | 3.020 | 2.820 | 2.890 | 2.890 | 22,859,760 |
| 2024-01-31 | 3.230 | 3.250 | 2.970 | 3.000 | 3.000 | 20,786,325 |
| 2024-01-30 | 3.260 | 3.470 | 3.230 | 3.270 | 3.270 | 18,322,593 |
| 2024-01-29 | 3.690 | 3.720 | 3.480 | 3.480 | 3.480 | 9,958,020 |
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.