Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.710	4.740	4.680	4.710	4.710	5,854,718
2023-08-01	4.770	4.770	4.700	4.720	4.720	8,418,425
2023-07-31	4.580	4.810	4.560	4.810	4.810	22,543,402
2023-07-28	4.440	4.600	4.420	4.600	4.600	15,777,351
2023-07-27	4.390	4.480	4.370	4.470	4.470	10,529,524
2023-07-26	4.430	4.460	4.370	4.400	4.400	6,354,684
2023-07-25	4.380	4.460	4.370	4.450	4.450	7,351,644
2023-07-24	4.310	4.400	4.300	4.370	4.370	4,736,686
2023-07-21	4.310	4.370	4.290	4.330	4.330	5,918,911
2023-07-20	4.380	4.400	4.310	4.310	4.310	6,477,200
2023-07-19	4.410	4.440	4.360	4.370	4.370	4,352,127
2023-07-18	4.470	4.470	4.380	4.390	4.390	6,338,489
2023-07-17	4.420	4.480	4.390	4.450	4.450	5,640,331
2023-07-14	4.380	4.470	4.360	4.440	4.440	7,858,000
2023-07-13	4.280	4.380	4.270	4.370	4.370	5,558,665
2023-07-12	4.390	4.420	4.280	4.280	4.280	7,676,900
2023-07-11	4.330	4.400	4.330	4.390	4.390	5,497,089
2023-07-10	4.380	4.390	4.320	4.330	4.330	4,549,894
2023-07-07	4.440	4.440	4.320	4.350	4.350	7,869,411
2023-07-06	4.420	4.490	4.380	4.420	4.420	6,250,815
2023-07-05	4.500	4.540	4.410	4.420	4.420	9,655,864
2023-07-04	4.480	4.520	4.460	4.500	4.500	6,341,741
2023-07-03	4.490	4.520	4.430	4.510	4.510	9,810,953
2023-06-30	4.420	4.520	4.410	4.500	4.500	9,005,099
2023-06-29	4.400	4.500	4.350	4.450	4.450	8,257,455
2023-06-28	4.460	4.480	4.250	4.390	4.390	12,757,316
2023-06-27	4.480	4.510	4.420	4.480	4.480	7,826,383
2023-06-26	4.670	4.690	4.430	4.460	4.460	15,292,667
2023-06-21	4.870	4.930	4.690	4.700	4.700	16,242,531
2023-06-20	4.930	4.950	4.850	4.880	4.880	10,495,100
2023-06-19	4.890	4.990	4.830	4.950	4.950	15,033,272
2023-06-16	4.830	4.930	4.780	4.890	4.890	12,208,253
2023-06-15	4.920	4.930	4.810	4.840	4.840	12,215,780
2023-06-14	4.920	4.980	4.890	4.950	4.950	11,440,463
2023-06-13	4.850	4.960	4.810	4.930	4.930	9,661,337
2023-06-12	4.870	4.920	4.840	4.850	4.850	8,180,764
2023-06-09	4.900	4.960	4.820	4.880	4.880	9,230,802
2023-06-08	4.970	4.970	4.840	4.890	4.890	11,663,170
2023-06-07	4.820	5.010	4.780	4.970	4.970	16,713,515
2023-06-06	4.880	4.920	4.780	4.810	4.810	9,751,751
2023-06-05	4.900	4.950	4.880	4.900	4.900	8,291,020
2023-06-02	4.910	4.980	4.860	4.920	4.920	13,642,393
2023-06-01	4.780	4.930	4.750	4.890	4.890	15,585,084
2023-05-31	4.690	4.840	4.680	4.820	4.820	14,963,778
2023-05-30	4.650	4.720	4.560	4.720	4.720	10,586,448
2023-05-29	4.690	4.830	4.650	4.670	4.670	10,931,193
2023-05-26	4.630	4.710	4.580	4.710	4.710	8,300,329
2023-05-25	4.620	4.700	4.530	4.610	4.610	9,824,487
2023-05-24	4.680	4.690	4.600	4.660	4.660	6,977,868
2023-05-23	4.720	4.750	4.650	4.660	4.660	7,858,778
2023-05-22	4.750	4.750	4.660	4.700	4.700	7,939,793
2023-05-19	4.800	4.820	4.700	4.740	4.740	10,955,355
2023-05-18	4.770	4.840	4.720	4.790	4.790	9,385,885
2023-05-17	4.680	4.770	4.640	4.740	4.740	10,611,120
2023-05-16	4.810	4.850	4.670	4.680	4.680	14,895,680
2023-05-15	4.820	4.970	4.760	4.850	4.850	11,079,471
2023-05-12	4.920	4.970	4.810	4.810	4.810	14,921,072
2023-05-11	4.950	5.020	4.840	4.920	4.920	16,547,691
2023-05-10	4.920	5.140	4.920	4.960	4.960	15,932,725
2023-05-09	5.040	5.170	4.960	4.980	4.980	26,825,821

← NewerPage 14 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.