Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.550	4.670	4.480	4.500	4.500	10,129,306
2023-11-01	4.570	4.620	4.550	4.570	4.570	7,566,842
2023-10-31	4.570	4.660	4.550	4.580	4.580	10,362,785
2023-10-30	4.370	4.620	4.350	4.590	4.590	14,129,382
2023-10-27	4.430	4.460	4.280	4.350	4.350	10,304,620
2023-10-26	4.340	4.470	4.320	4.440	4.440	6,955,216
2023-10-25	4.250	4.450	4.230	4.360	4.360	9,455,691
2023-10-24	4.190	4.270	4.120	4.230	4.230	7,524,100
2023-10-23	4.330	4.340	4.150	4.190	4.190	7,751,618
2023-10-20	4.450	4.510	4.310	4.320	4.320	7,852,100
2023-10-19	4.430	4.630	4.430	4.480	4.480	9,533,880
2023-10-18	4.530	4.570	4.430	4.470	4.470	6,253,248
2023-10-17	4.550	4.620	4.520	4.550	4.550	6,505,600
2023-10-16	4.590	4.650	4.530	4.560	4.560	7,017,868
2023-10-13	4.590	4.630	4.570	4.590	4.590	7,312,454
2023-10-12	4.600	4.640	4.550	4.630	4.630	10,159,925
2023-10-11	4.540	4.630	4.450	4.580	4.580	12,255,300
2023-10-10	4.460	4.550	4.420	4.500	4.500	11,230,220
2023-10-09	4.370	4.490	4.350	4.420	4.420	14,250,160
2023-09-28	4.200	4.400	4.200	4.370	4.370	21,790,989
2023-09-27	4.280	4.450	4.200	4.200	4.200	19,547,283
2023-09-26	4.200	4.340	3.950	4.310	4.310	46,666,744
2023-09-25	4.560	4.570	4.380	4.400	4.400	12,412,600
2023-09-22	4.460	4.550	4.430	4.540	4.540	9,046,604
2023-09-21	4.490	4.540	4.440	4.480	4.480	5,640,600
2023-09-20	4.530	4.560	4.470	4.470	4.470	3,525,900
2023-09-19	4.620	4.650	4.510	4.510	4.510	5,684,800
2023-09-18	4.580	4.650	4.540	4.620	4.620	4,929,800
2023-09-15	4.630	4.630	4.570	4.580	4.580	4,581,100
2023-09-14	4.660	4.680	4.580	4.580	4.580	5,043,091
2023-09-13	4.780	4.780	4.620	4.660	4.660	7,614,900
2023-09-12	4.760	4.770	4.700	4.750	4.750	5,219,500
2023-09-11	4.720	4.770	4.670	4.750	4.750	5,828,821
2023-09-08	4.690	4.740	4.650	4.720	4.720	5,051,400
2023-09-07	4.770	4.780	4.680	4.690	4.690	5,623,182
2023-09-06	4.710	4.760	4.650	4.760	4.760	8,534,080
2023-09-05	4.680	4.740	4.660	4.710	4.710	8,404,380
2023-09-04	4.660	4.700	4.620	4.680	4.680	6,653,190
2023-09-01	4.630	4.690	4.600	4.660	4.660	8,157,120
2023-08-31	4.640	4.670	4.600	4.640	4.640	8,569,616
2023-08-30	4.540	4.680	4.530	4.650	4.650	12,770,160
2023-08-29	4.370	4.560	4.350	4.550	4.550	9,173,720
2023-08-28	4.530	4.650	4.370	4.370	4.370	11,217,583
2023-08-25	4.450	4.470	4.310	4.330	4.330	9,659,294
2023-08-24	4.520	4.590	4.440	4.470	4.470	7,139,900
2023-08-23	4.600	4.630	4.520	4.530	4.530	6,196,022
2023-08-22	4.540	4.660	4.500	4.600	4.600	7,154,942
2023-08-21	4.520	4.660	4.520	4.550	4.550	7,611,780
2023-08-18	4.720	4.730	4.510	4.510	4.510	11,162,922
2023-08-17	4.720	4.740	4.590	4.720	4.720	12,890,700
2023-08-16	4.640	4.770	4.560	4.750	4.750	16,416,306
2023-08-15	4.660	4.700	4.600	4.640	4.640	6,698,755
2023-08-14	4.570	4.700	4.550	4.700	4.700	7,194,952
2023-08-11	4.660	4.680	4.570	4.570	4.570	5,969,212
2023-08-10	4.630	4.720	4.610	4.660	4.660	5,121,176
2023-08-09	4.620	4.730	4.610	4.650	4.650	6,544,270
2023-08-08	4.670	4.700	4.620	4.640	4.640	4,589,700
2023-08-07	4.740	4.750	4.650	4.670	4.670	5,394,800
2023-08-04	4.690	4.780	4.690	4.740	4.740	8,178,600
2023-08-03	4.660	4.700	4.600	4.680	4.680	7,257,244

← NewerPage 13 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.