Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.660	3.750	3.640	3.670	3.670	10,183,145
2024-01-25	3.530	3.680	3.500	3.660	3.660	10,299,100
2024-01-24	3.510	3.560	3.400	3.530	3.530	11,136,954
2024-01-23	3.500	3.540	3.420	3.500	3.500	13,404,570
2024-01-22	3.710	3.790	3.470	3.500	3.500	12,396,057
2024-01-19	3.840	3.860	3.750	3.750	3.750	8,266,749
2024-01-18	3.880	3.930	3.720	3.840	3.840	12,601,220
2024-01-17	4.020	4.020	3.880	3.880	3.880	6,246,162
2024-01-16	4.040	4.040	3.930	4.000	4.000	8,407,278
2024-01-15	4.070	4.070	4.000	4.020	4.020	6,600,560
2024-01-12	4.100	4.120	4.030	4.030	4.030	6,890,162
2024-01-11	4.010	4.120	4.010	4.100	4.100	8,123,435
2024-01-10	4.080	4.110	3.990	4.010	4.010	8,935,521
2024-01-09	4.090	4.170	4.050	4.090	4.090	9,093,300
2024-01-08	4.140	4.160	4.060	4.070	4.070	6,835,766
2024-01-05	4.250	4.260	4.140	4.170	4.170	9,128,984
2024-01-04	4.300	4.300	4.220	4.250	4.250	5,802,100
2024-01-03	4.330	4.350	4.240	4.270	4.270	8,253,900
2024-01-02	4.390	4.400	4.320	4.330	4.330	7,275,096
2023-12-29	4.310	4.390	4.290	4.380	4.380	8,128,462
2023-12-28	4.300	4.330	4.210	4.310	4.310	9,491,286
2023-12-27	4.260	4.320	4.230	4.280	4.280	8,134,900
2023-12-26	4.320	4.370	4.220	4.240	4.240	7,624,866
2023-12-25	4.370	4.430	4.300	4.330	4.330	6,619,100
2023-12-22	4.500	4.530	4.340	4.360	4.360	7,137,540
2023-12-21	4.440	4.500	4.370	4.490	4.490	7,861,700
2023-12-20	4.540	4.570	4.450	4.450	4.450	6,795,144
2023-12-19	4.510	4.550	4.480	4.540	4.540	5,925,966
2023-12-18	4.590	4.630	4.510	4.520	4.520	6,645,000
2023-12-15	4.630	4.700	4.570	4.600	4.600	6,622,544
2023-12-14	4.690	4.750	4.620	4.630	4.630	7,296,158
2023-12-13	4.710	4.750	4.660	4.670	4.670	7,518,005
2023-12-12	4.720	4.760	4.690	4.700	4.700	6,998,791
2023-12-11	4.640	4.720	4.590	4.710	4.710	10,493,195
2023-12-08	4.730	4.780	4.620	4.640	4.640	11,314,510
2023-12-07	4.710	4.790	4.680	4.740	4.740	8,528,920
2023-12-06	4.670	4.730	4.610	4.690	4.690	9,357,699
2023-12-05	4.800	4.810	4.670	4.680	4.680	9,224,300
2023-12-04	4.820	4.890	4.800	4.810	4.810	9,476,867
2023-12-01	4.700	4.850	4.680	4.830	4.830	10,610,406
2023-11-30	4.770	4.790	4.680	4.740	4.740	10,102,711
2023-11-29	4.850	4.850	4.760	4.770	4.770	7,827,459
2023-11-28	4.770	4.890	4.750	4.830	4.830	9,270,863
2023-11-27	4.770	4.890	4.760	4.770	4.770	13,307,866
2023-11-24	4.840	4.870	4.740	4.770	4.770	12,970,106
2023-11-23	4.850	4.900	4.770	4.860	4.860	13,694,041
2023-11-22	4.870	4.960	4.830	4.830	4.830	17,549,445
2023-11-21	4.980	5.080	4.870	4.880	4.880	23,463,143
2023-11-20	4.880	4.920	4.850	4.880	4.880	13,575,157
2023-11-17	4.850	4.890	4.810	4.880	4.880	11,491,518
2023-11-16	4.860	4.930	4.830	4.830	4.830	11,921,768
2023-11-15	4.910	4.940	4.870	4.880	4.880	21,685,231
2023-11-14	4.750	5.020	4.750	4.950	4.950	26,565,142
2023-11-13	4.720	4.800	4.690	4.760	4.760	13,330,275
2023-11-10	4.610	4.710	4.600	4.680	4.680	9,173,718
2023-11-09	4.650	4.730	4.610	4.630	4.630	9,360,070
2023-11-08	4.650	4.720	4.640	4.680	4.680	12,267,797
2023-11-07	4.650	4.680	4.600	4.650	4.650	8,018,537
2023-11-06	4.590	4.660	4.580	4.650	4.650	8,372,591
2023-11-03	4.530	4.600	4.480	4.570	4.570	7,826,680

← NewerPage 12 of 21 · 1,220 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.