Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.100 | 5.210 | 5.090 | 5.200 | 5.200 | 9,582,400 |
| 2022-08-04 | 4.990 | 5.100 | 4.970 | 5.100 | 5.100 | 8,495,796 |
| 2022-08-03 | 4.950 | 5.080 | 4.940 | 4.940 | 4.940 | 10,003,057 |
| 2022-08-02 | 5.110 | 5.150 | 4.860 | 4.940 | 4.940 | 12,636,254 |
| 2022-08-01 | 5.150 | 5.180 | 5.090 | 5.130 | 5.130 | 6,407,073 |
| 2022-07-29 | 5.210 | 5.240 | 5.130 | 5.140 | 5.140 | 7,115,837 |
| 2022-07-28 | 5.130 | 5.230 | 5.130 | 5.200 | 5.200 | 7,371,701 |
| 2022-07-27 | 5.160 | 5.220 | 5.100 | 5.140 | 5.140 | 5,262,122 |
| 2022-07-26 | 5.070 | 5.160 | 5.070 | 5.150 | 5.150 | 7,335,400 |
| 2022-07-25 | 5.160 | 5.240 | 5.050 | 5.090 | 5.090 | 7,647,995 |
| 2022-07-22 | 5.230 | 5.320 | 5.100 | 5.150 | 5.150 | 9,958,458 |
| 2022-07-21 | 5.120 | 5.270 | 5.120 | 5.190 | 5.190 | 9,299,698 |
| 2022-07-20 | 5.120 | 5.240 | 5.100 | 5.200 | 5.200 | 13,335,563 |
| 2022-07-19 | 5.050 | 5.140 | 5.020 | 5.110 | 5.110 | 10,572,493 |
| 2022-07-18 | 4.730 | 5.070 | 4.730 | 5.030 | 5.030 | 15,122,046 |
| 2022-07-15 | 4.860 | 4.890 | 4.720 | 4.720 | 4.720 | 8,487,762 |
| 2022-07-14 | 4.890 | 4.920 | 4.840 | 4.900 | 4.900 | 5,466,441 |
| 2022-07-13 | 4.810 | 4.910 | 4.760 | 4.890 | 4.890 | 6,277,804 |
| 2022-07-12 | 4.950 | 4.950 | 4.800 | 4.810 | 4.810 | 7,931,634 |
| 2022-07-11 | 5.050 | 5.060 | 4.900 | 4.950 | 4.950 | 6,586,451 |
| 2022-07-08 | 4.990 | 5.100 | 4.950 | 5.030 | 5.030 | 8,157,659 |
| 2022-07-07 | 4.900 | 5.010 | 4.900 | 4.950 | 4.950 | 5,910,509 |
| 2022-07-06 | 4.980 | 5.030 | 4.880 | 4.920 | 4.920 | 6,693,463 |
| 2022-07-05 | 5.090 | 5.120 | 4.940 | 5.000 | 5.000 | 9,289,373 |
| 2022-07-04 | 5.060 | 5.110 | 5.020 | 5.090 | 5.090 | 7,565,670 |
| 2022-07-01 | 5.140 | 5.150 | 5.040 | 5.040 | 5.040 | 6,916,010 |
| 2022-06-30 | 5.110 | 5.170 | 5.080 | 5.110 | 5.110 | 7,603,829 |
| 2022-06-29 | 5.190 | 5.240 | 5.100 | 5.140 | 5.140 | 9,214,679 |
| 2022-06-28 | 5.090 | 5.200 | 5.050 | 5.180 | 5.180 | 10,400,086 |
| 2022-06-27 | 5.110 | 5.150 | 5.050 | 5.090 | 5.090 | 7,304,703 |
| 2022-06-24 | 5.070 | 5.140 | 5.010 | 5.090 | 5.090 | 11,225,960 |
| 2022-06-23 | 4.940 | 5.030 | 4.910 | 5.020 | 5.020 | 6,855,892 |
| 2022-06-22 | 5.080 | 5.090 | 4.930 | 4.950 | 4.950 | 7,203,749 |
| 2022-06-21 | 5.030 | 5.100 | 4.990 | 5.060 | 5.060 | 9,440,846 |
| 2022-06-20 | 4.970 | 5.040 | 4.950 | 5.030 | 5.030 | 7,500,195 |
| 2022-06-17 | 4.950 | 5.000 | 4.840 | 4.950 | 4.950 | 6,888,702 |
| 2022-06-16 | 4.950 | 5.050 | 4.950 | 4.990 | 4.990 | 6,185,248 |
| 2022-06-15 | 4.930 | 5.030 | 4.930 | 4.970 | 4.970 | 8,067,534 |
| 2022-06-14 | 4.960 | 4.960 | 4.760 | 4.950 | 4.950 | 8,228,919 |
| 2022-06-13 | 4.900 | 5.010 | 4.900 | 4.980 | 4.980 | 7,114,627 |
| 2022-06-10 | 4.920 | 5.000 | 4.880 | 4.960 | 4.960 | 9,747,968 |
| 2022-06-09 | 5.150 | 5.150 | 4.900 | 4.950 | 4.950 | 10,391,833 |
| 2022-06-08 | 5.140 | 5.200 | 5.000 | 5.120 | 5.120 | 11,624,533 |
| 2022-06-07 | 5.120 | 5.240 | 5.050 | 5.180 | 5.180 | 13,463,362 |
| 2022-06-06 | 5.030 | 5.110 | 5.000 | 5.090 | 5.090 | 9,218,770 |
| 2022-06-02 | 4.930 | 5.030 | 4.870 | 5.020 | 5.020 | 9,606,860 |
| 2022-06-01 | 4.880 | 4.990 | 4.840 | 4.950 | 4.950 | 8,226,558 |
| 2022-05-31 | 4.800 | 4.880 | 4.740 | 4.880 | 4.880 | 6,848,706 |
| 2022-05-30 | 4.850 | 4.850 | 4.750 | 4.810 | 4.810 | 6,580,256 |
| 2022-05-27 | 4.890 | 4.910 | 4.790 | 4.820 | 4.820 | 7,018,560 |
| 2022-05-26 | 4.800 | 4.880 | 4.740 | 4.850 | 4.850 | 6,963,670 |
| 2022-05-25 | 4.710 | 4.830 | 4.710 | 4.820 | 4.820 | 6,899,567 |
| 2022-05-24 | 4.990 | 5.010 | 4.700 | 4.700 | 4.700 | 11,169,053 |
| 2022-05-23 | 4.980 | 5.020 | 4.920 | 5.000 | 5.000 | 9,898,068 |
| 2022-05-20 | 4.950 | 5.010 | 4.910 | 4.980 | 4.980 | 13,065,235 |
| 2022-05-19 | 4.750 | 5.020 | 4.730 | 5.000 | 5.000 | 15,204,255 |
| 2022-05-18 | 4.730 | 4.870 | 4.730 | 4.810 | 4.810 | 8,877,107 |
| 2022-05-17 | 4.790 | 4.810 | 4.650 | 4.760 | 4.760 | 7,632,200 |
| 2022-05-16 | 4.870 | 4.920 | 4.720 | 4.790 | 4.790 | 10,354,239 |
| 2022-05-13 | 4.790 | 4.860 | 4.690 | 4.770 | 4.770 | 11,195,217 |
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.