Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.620	4.750	4.610	4.720	4.720	10,322,580
2022-05-11	4.720	4.860	4.660	4.660	4.660	16,698,529
2022-05-10	4.590	4.730	4.530	4.690	4.690	11,394,341
2022-05-09	4.600	4.720	4.600	4.670	4.670	17,105,707
2022-05-06	4.430	4.960	4.380	4.750	4.750	23,898,388
2022-05-05	4.640	4.740	4.560	4.600	4.600	13,969,068
2022-04-29	4.270	4.720	4.270	4.660	4.660	18,916,468
2022-04-28	4.420	4.420	4.210	4.280	4.280	8,846,279
2022-04-27	4.250	4.440	4.140	4.430	4.430	11,912,953
2022-04-26	4.540	4.630	4.240	4.270	4.270	13,452,064
2022-04-25	4.980	4.980	4.500	4.500	4.500	13,183,468
2022-04-22	5.000	5.080	4.940	5.030	5.030	8,618,646
2022-04-21	5.290	5.340	5.020	5.050	5.050	9,616,696
2022-04-20	5.350	5.470	5.280	5.310	5.310	6,786,050
2022-04-19	5.390	5.430	5.320	5.350	5.350	4,696,439
2022-04-18	5.390	5.400	5.230	5.400	5.400	5,117,423
2022-04-15	5.480	5.480	5.340	5.390	5.390	7,479,800
2022-04-14	5.510	5.570	5.480	5.510	5.510	5,354,463
2022-04-13	5.640	5.650	5.450	5.460	5.460	6,403,011
2022-04-12	5.460	5.600	5.410	5.580	5.580	8,068,072
2022-04-11	5.750	5.760	5.390	5.460	5.460	13,287,714
2022-04-08	5.900	5.930	5.710	5.740	5.740	14,053,794
2022-04-07	6.050	6.080	5.910	5.930	5.930	10,816,909
2022-04-06	5.910	6.110	5.900	6.100	6.100	14,515,245
2022-04-01	5.940	5.970	5.870	5.910	5.910	9,859,404
2022-03-31	5.930	6.060	5.880	5.990	5.990	11,303,572
2022-03-30	5.920	5.960	5.820	5.950	5.950	10,317,190
2022-03-29	6.000	6.050	5.890	5.900	5.900	9,602,524
2022-03-28	5.950	6.070	5.860	6.000	6.000	8,750,576
2022-03-25	6.090	6.120	5.980	5.980	5.980	9,913,753
2022-03-24	6.090	6.160	6.040	6.060	6.060	11,794,692
2022-03-23	6.220	6.290	6.160	6.190	6.190	11,339,797
2022-03-22	6.300	6.360	6.190	6.230	6.230	16,446,226
2022-03-21	6.370	6.450	6.220	6.340	6.340	20,301,580
2022-03-18	6.150	6.450	6.050	6.250	6.250	23,774,184
2022-03-17	6.110	6.270	6.070	6.110	6.110	17,292,105
2022-03-16	5.980	6.090	5.720	6.040	6.040	19,536,432
2022-03-15	6.280	6.320	5.830	5.850	5.850	21,940,254
2022-03-14	6.490	6.670	6.250	6.250	6.250	15,694,591
2022-03-11	6.270	6.550	6.200	6.520	6.520	18,247,924
2022-03-10	6.420	6.610	6.330	6.440	6.440	24,628,766
2022-03-09	6.520	6.570	5.990	6.320	6.320	33,869,054
2022-03-08	6.800	6.800	6.250	6.500	6.500	43,690,443
2022-03-07	6.920	7.150	6.700	6.870	6.870	57,735,815
2022-03-04	6.720	7.080	6.690	6.860	6.860	52,656,239
2022-03-03	6.750	6.790	6.610	6.640	6.640	18,931,795
2022-03-02	6.760	6.830	6.680	6.700	6.700	13,760,615
2022-03-01	6.810	6.850	6.680	6.760	6.760	13,674,113
2022-02-28	6.890	6.970	6.740	6.810	6.810	13,847,275
2022-02-25	7.010	7.090	6.870	6.970	6.970	21,073,617
2022-02-24	7.190	7.270	6.800	7.040	7.040	37,709,578
2022-02-23	7.100	7.210	7.030	7.160	7.160	35,974,201
2022-02-22	7.250	7.360	7.050	7.150	7.150	58,026,749
2022-02-21	6.330	7.570	6.330	7.250	7.250	82,112,683
2022-02-18	6.150	6.330	6.140	6.310	6.310	11,973,227
2022-02-17	6.160	6.440	6.100	6.220	6.220	22,713,854
2022-02-16	6.160	6.220	6.110	6.160	6.160	9,368,853
2022-02-15	6.110	6.210	6.050	6.130	6.130	10,548,383
2022-02-14	6.070	6.200	5.980	6.100	6.100	8,904,117
2022-02-11	6.220	6.230	6.060	6.090	6.090	11,841,477

← NewerPage 19 of 21 · 1,212 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.