Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.360	4.450	4.360	4.380	4.380	10,471,707
2022-11-04	4.300	4.380	4.270	4.340	4.340	10,438,622
2022-11-03	4.370	4.410	4.250	4.270	4.270	10,624,904
2022-11-02	4.480	4.560	4.370	4.390	4.390	12,070,160
2022-11-01	4.290	4.490	4.290	4.470	4.470	14,280,862
2022-10-31	3.970	4.430	3.910	4.330	4.330	29,102,879
2022-10-28	4.650	4.720	4.490	4.510	4.510	8,340,312
2022-10-27	4.660	4.760	4.640	4.690	4.690	9,365,860
2022-10-26	4.480	4.700	4.440	4.690	4.690	13,090,189
2022-10-25	4.450	4.560	4.410	4.440	4.440	8,432,500
2022-10-24	4.580	4.700	4.440	4.460	4.460	9,961,735
2022-10-21	4.630	4.660	4.530	4.580	4.580	8,766,730
2022-10-20	4.610	4.720	4.530	4.610	4.610	11,759,381
2022-10-19	4.650	4.850	4.520	4.610	4.610	17,941,365
2022-10-18	4.640	4.660	4.570	4.580	4.580	8,886,485
2022-10-17	4.450	4.680	4.440	4.630	4.630	11,870,117
2022-10-14	4.350	4.570	4.350	4.520	4.520	10,990,452
2022-10-13	4.270	4.400	4.260	4.360	4.360	7,741,918
2022-10-12	4.090	4.290	4.080	4.270	4.270	6,732,754
2022-10-11	4.120	4.140	4.030	4.100	4.100	5,119,591
2022-10-10	4.230	4.270	4.090	4.100	4.100	5,441,700
2022-09-30	4.210	4.300	4.180	4.230	4.230	5,531,567
2022-09-29	4.270	4.310	4.160	4.180	4.180	4,150,676
2022-09-28	4.340	4.350	4.230	4.230	4.230	4,583,916
2022-09-27	4.190	4.350	4.190	4.340	4.340	5,068,880
2022-09-26	4.350	4.350	4.180	4.190	4.190	6,369,240
2022-09-23	4.470	4.480	4.340	4.350	4.350	4,720,400
2022-09-22	4.470	4.530	4.450	4.470	4.470	4,134,500
2022-09-21	4.410	4.530	4.330	4.510	4.510	4,811,240
2022-09-20	4.440	4.500	4.390	4.430	4.430	4,036,710
2022-09-19	4.480	4.530	4.390	4.410	4.410	5,609,000
2022-09-16	4.640	4.660	4.500	4.510	4.510	6,740,400
2022-09-15	4.770	4.790	4.590	4.650	4.650	7,675,361
2022-09-14	4.760	4.780	4.700	4.750	4.750	6,413,724
2022-09-13	4.830	4.890	4.800	4.810	4.810	4,994,508
2022-09-09	4.820	4.850	4.750	4.830	4.830	4,287,900
2022-09-08	4.860	4.890	4.790	4.800	4.800	4,729,399
2022-09-07	4.860	4.880	4.820	4.870	4.870	4,993,738
2022-09-06	4.880	4.900	4.830	4.870	4.870	4,578,100
2022-09-05	4.880	4.920	4.820	4.870	4.870	4,491,891
2022-09-02	4.760	4.910	4.740	4.890	4.890	7,477,000
2022-09-01	4.820	4.870	4.720	4.740	4.740	7,648,410
2022-08-31	4.990	4.990	4.790	4.820	4.820	9,276,000
2022-08-30	4.920	5.030	4.900	4.970	4.970	7,748,386
2022-08-29	4.900	4.960	4.820	4.950	4.950	5,009,911
2022-08-26	5.000	5.040	4.910	4.920	4.920	6,186,511
2022-08-25	5.050	5.130	4.940	5.020	5.020	8,538,700
2022-08-24	5.230	5.230	5.020	5.040	5.040	11,226,093
2022-08-23	5.200	5.260	5.170	5.240	5.240	7,035,358
2022-08-22	5.250	5.300	5.170	5.200	5.200	6,806,600
2022-08-19	5.300	5.410	5.230	5.230	5.230	11,603,902
2022-08-18	5.370	5.410	5.260	5.300	5.300	13,949,160
2022-08-17	5.430	5.590	5.310	5.440	5.440	23,761,264
2022-08-16	5.280	5.320	5.220	5.250	5.250	6,212,290
2022-08-15	5.350	5.370	5.240	5.260	5.260	7,627,000
2022-08-12	5.390	5.430	5.340	5.340	5.340	5,973,245
2022-08-11	5.270	5.400	5.270	5.390	5.390	10,429,211
2022-08-10	5.200	5.330	5.200	5.280	5.280	9,324,932
2022-08-09	5.260	5.360	5.200	5.250	5.250	7,836,958
2022-08-08	5.190	5.310	5.190	5.290	5.290	11,827,720

← NewerPage 17 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.