Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.990 | 5.300 | 4.910 | 5.220 | 5.220 | 33,104,699 |
| 2023-05-05 | 4.860 | 5.060 | 4.790 | 5.020 | 5.020 | 21,517,777 |
| 2023-05-04 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 16,948,505 |
| 2023-04-28 | 4.720 | 5.050 | 4.710 | 4.960 | 4.960 | 21,314,710 |
| 2023-04-27 | 4.920 | 4.990 | 4.790 | 4.820 | 4.820 | 15,008,024 |
| 2023-04-26 | 5.070 | 5.120 | 4.940 | 4.940 | 4.940 | 20,301,235 |
| 2023-04-25 | 5.210 | 5.230 | 5.020 | 5.080 | 5.080 | 15,792,822 |
| 2023-04-24 | 5.350 | 5.360 | 5.200 | 5.240 | 5.240 | 13,730,405 |
| 2023-04-21 | 5.640 | 5.640 | 5.280 | 5.300 | 5.300 | 23,973,552 |
| 2023-04-20 | 5.570 | 5.700 | 5.530 | 5.660 | 5.660 | 18,163,091 |
| 2023-04-19 | 5.580 | 5.700 | 5.550 | 5.590 | 5.590 | 14,213,217 |
| 2023-04-18 | 5.660 | 5.680 | 5.530 | 5.590 | 5.590 | 17,285,055 |
| 2023-04-17 | 5.860 | 5.870 | 5.590 | 5.690 | 5.690 | 32,749,146 |
| 2023-04-14 | 6.100 | 6.170 | 5.880 | 5.900 | 5.900 | 39,273,182 |
| 2023-04-13 | 6.040 | 6.260 | 6.000 | 6.080 | 6.080 | 35,980,059 |
| 2023-04-12 | 6.010 | 6.120 | 5.980 | 6.090 | 6.090 | 27,679,700 |
| 2023-04-11 | 6.000 | 6.110 | 5.890 | 6.040 | 6.040 | 30,864,860 |
| 2023-04-10 | 6.390 | 6.460 | 6.000 | 6.000 | 6.000 | 63,556,132 |
| 2023-04-07 | 5.950 | 6.500 | 5.840 | 6.310 | 6.310 | 93,994,055 |
| 2023-04-06 | 5.810 | 6.000 | 5.700 | 5.870 | 5.870 | 38,811,183 |
| 2023-04-04 | 5.870 | 6.070 | 5.750 | 5.910 | 5.910 | 47,008,280 |
| 2023-04-03 | 5.650 | 5.960 | 5.590 | 5.900 | 5.900 | 50,341,631 |
| 2023-03-31 | 5.450 | 5.710 | 5.370 | 5.680 | 5.680 | 36,742,595 |
| 2023-03-30 | 5.580 | 5.630 | 5.420 | 5.450 | 5.450 | 21,717,931 |
| 2023-03-29 | 5.630 | 5.700 | 5.490 | 5.580 | 5.580 | 30,788,947 |
| 2023-03-28 | 5.770 | 5.820 | 5.600 | 5.610 | 5.610 | 54,143,457 |
| 2023-03-27 | 5.770 | 5.960 | 5.690 | 5.900 | 5.900 | 81,217,150 |
| 2023-03-24 | 6.100 | 6.330 | 5.760 | 5.860 | 5.860 | 119,942,102 |
| 2023-03-23 | 5.450 | 5.680 | 5.390 | 5.580 | 5.580 | 51,583,649 |
| 2023-03-22 | 5.520 | 5.790 | 5.350 | 5.470 | 5.470 | 44,581,040 |
| 2023-03-21 | 5.200 | 5.590 | 5.200 | 5.490 | 5.490 | 65,388,871 |
| 2023-03-20 | 5.140 | 5.230 | 5.050 | 5.060 | 5.060 | 15,647,749 |
| 2023-03-17 | 5.050 | 5.190 | 5.050 | 5.170 | 5.170 | 17,838,440 |
| 2023-03-16 | 5.080 | 5.170 | 4.970 | 5.030 | 5.030 | 15,750,911 |
| 2023-03-15 | 5.150 | 5.230 | 5.080 | 5.090 | 5.090 | 13,542,533 |
| 2023-03-14 | 5.190 | 5.220 | 5.060 | 5.130 | 5.130 | 15,545,065 |
| 2023-03-13 | 5.110 | 5.250 | 5.070 | 5.250 | 5.250 | 17,899,916 |
| 2023-03-10 | 5.140 | 5.260 | 5.110 | 5.160 | 5.160 | 13,969,503 |
| 2023-03-09 | 5.090 | 5.230 | 5.020 | 5.200 | 5.200 | 16,633,606 |
| 2023-03-08 | 5.010 | 5.110 | 5.010 | 5.100 | 5.100 | 10,323,196 |
| 2023-03-07 | 5.150 | 5.200 | 5.020 | 5.020 | 5.020 | 15,702,400 |
| 2023-03-06 | 5.210 | 5.240 | 5.140 | 5.160 | 5.160 | 15,610,250 |
| 2023-03-03 | 5.240 | 5.300 | 5.150 | 5.230 | 5.230 | 18,298,024 |
| 2023-03-02 | 5.250 | 5.380 | 5.250 | 5.270 | 5.270 | 25,958,558 |
| 2023-03-01 | 5.120 | 5.300 | 5.090 | 5.290 | 5.290 | 35,833,980 |
| 2023-02-28 | 5.020 | 5.240 | 5.020 | 5.080 | 5.080 | 26,311,340 |
| 2023-02-27 | 5.120 | 5.140 | 4.960 | 4.960 | 4.960 | 32,614,820 |
| 2023-02-24 | 5.180 | 5.380 | 5.110 | 5.130 | 5.130 | 48,050,526 |
| 2023-02-23 | 5.170 | 5.200 | 5.000 | 5.030 | 5.030 | 31,557,861 |
| 2023-02-22 | 5.260 | 5.260 | 5.080 | 5.170 | 5.170 | 33,026,507 |
| 2023-02-21 | 5.180 | 5.550 | 5.180 | 5.290 | 5.290 | 55,250,388 |
| 2023-02-20 | 5.330 | 5.350 | 5.080 | 5.180 | 5.180 | 38,857,915 |
| 2023-02-17 | 5.720 | 5.750 | 5.250 | 5.260 | 5.260 | 69,864,572 |
| 2023-02-16 | 5.740 | 6.010 | 5.660 | 5.700 | 5.700 | 98,374,818 |
| 2023-02-15 | 5.320 | 6.010 | 5.280 | 5.700 | 5.700 | 105,566,512 |
| 2023-02-14 | 5.050 | 5.250 | 5.010 | 5.250 | 5.250 | 38,529,683 |
| 2023-02-13 | 5.050 | 5.070 | 5.000 | 5.040 | 5.040 | 11,979,355 |
| 2023-02-10 | 5.050 | 5.120 | 5.020 | 5.060 | 5.060 | 13,262,191 |
| 2023-02-09 | 4.960 | 5.060 | 4.920 | 5.050 | 5.050 | 13,578,364 |
| 2023-02-08 | 5.050 | 5.090 | 4.960 | 4.960 | 4.960 | 14,260,633 |
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.