Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	5.010	5.080	4.980	5.050	5.050	14,104,701
2023-02-06	4.970	5.070	4.970	5.040	5.040	21,542,801
2023-02-03	4.880	4.970	4.860	4.960	4.960	12,996,300
2023-02-02	4.920	4.960	4.870	4.900	4.900	14,122,120
2023-02-01	4.760	4.940	4.730	4.930	4.930	19,892,179
2023-01-31	4.790	4.800	4.700	4.760	4.760	21,294,560
2023-01-30	4.890	4.950	4.850	4.940	4.940	16,559,131
2023-01-20	4.780	4.870	4.730	4.840	4.840	16,247,204
2023-01-19	4.640	4.760	4.630	4.750	4.750	15,692,626
2023-01-18	4.600	4.650	4.560	4.640	4.640	8,476,506
2023-01-17	4.680	4.680	4.570	4.590	4.590	9,175,574
2023-01-16	4.570	4.670	4.560	4.660	4.660	9,905,660
2023-01-13	4.580	4.600	4.540	4.570	4.570	5,932,180
2023-01-12	4.550	4.610	4.540	4.570	4.570	8,911,389
2023-01-11	4.620	4.650	4.530	4.540	4.540	10,045,579
2023-01-10	4.700	4.700	4.600	4.610	4.610	8,499,811
2023-01-09	4.700	4.720	4.640	4.660	4.660	10,897,631
2023-01-06	4.760	4.800	4.670	4.680	4.680	15,916,787
2023-01-05	4.820	4.870	4.740	4.790	4.790	17,169,319
2023-01-04	4.750	4.870	4.710	4.860	4.860	20,220,430
2023-01-03	4.620	4.800	4.610	4.750	4.750	20,713,571
2022-12-30	4.670	4.700	4.590	4.600	4.600	14,949,500
2022-12-29	4.630	4.730	4.560	4.660	4.660	17,377,594
2022-12-28	4.630	4.770	4.560	4.650	4.650	20,995,000
2022-12-27	4.810	4.830	4.540	4.630	4.630	26,120,046
2022-12-26	4.900	4.900	4.730	4.800	4.800	20,166,117
2022-12-23	4.720	4.960	4.720	4.900	4.900	20,846,673
2022-12-22	4.840	4.910	4.750	4.780	4.780	22,245,163
2022-12-21	5.010	5.030	4.770	4.800	4.800	30,874,592
2022-12-20	5.120	5.240	5.020	5.030	5.030	28,661,984
2022-12-19	5.390	5.440	5.010	5.030	5.030	39,906,335
2022-12-16	5.190	5.560	5.150	5.400	5.400	62,013,013
2022-12-15	5.270	5.390	5.170	5.200	5.200	51,507,054
2022-12-14	5.680	5.740	5.290	5.300	5.300	97,804,932
2022-12-13	5.600	6.100	5.600	5.980	5.980	133,052,056
2022-12-12	5.140	5.150	5.000	5.080	5.080	22,944,550
2022-12-09	5.250	5.310	4.980	5.090	5.090	44,916,657
2022-12-08	5.220	5.400	5.070	5.320	5.320	52,797,710
2022-12-07	5.180	5.250	5.020	5.140	5.140	34,443,830
2022-12-06	5.140	5.270	5.050	5.120	5.120	41,507,927
2022-12-05	4.910	5.230	4.890	5.100	5.100	50,062,209
2022-12-02	4.580	4.990	4.560	4.910	4.910	40,974,148
2022-12-01	4.570	4.600	4.540	4.590	4.590	10,876,734
2022-11-30	4.590	4.630	4.520	4.540	4.540	8,995,517
2022-11-29	4.460	4.590	4.460	4.570	4.570	10,022,214
2022-11-28	4.530	4.630	4.430	4.470	4.470	12,498,462
2022-11-25	4.610	4.620	4.510	4.510	4.510	8,434,858
2022-11-24	4.670	4.710	4.590	4.600	4.600	8,827,300
2022-11-23	4.740	4.820	4.580	4.650	4.650	14,476,162
2022-11-22	4.900	4.950	4.740	4.750	4.750	15,683,886
2022-11-21	4.920	4.960	4.840	4.920	4.920	16,213,594
2022-11-18	4.950	5.130	4.930	4.980	4.980	29,698,069
2022-11-17	4.860	5.020	4.820	4.990	4.990	26,083,682
2022-11-16	4.940	5.090	4.840	4.900	4.900	29,457,754
2022-11-15	4.940	4.980	4.880	4.950	4.950	32,266,195
2022-11-14	4.770	5.040	4.710	5.010	5.010	46,047,885
2022-11-11	4.880	4.980	4.710	4.800	4.800	47,190,517
2022-11-10	4.530	4.980	4.520	4.790	4.790	46,101,494
2022-11-09	4.590	4.630	4.520	4.530	4.530	21,394,735
2022-11-08	4.450	4.670	4.310	4.640	4.640	32,425,697

← NewerPage 16 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.