Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.670 | 2.780 | 2.660 | 2.780 | 2.780 | 25,381,328 |
| 2026-07-22 | 2.700 | 2.760 | 2.660 | 2.690 | 2.690 | 18,941,572 |
| 2026-07-21 | 2.740 | 2.760 | 2.600 | 2.730 | 2.730 | 33,061,188 |
| 2026-07-20 | 2.730 | 2.830 | 2.680 | 2.740 | 2.740 | 24,921,598 |
| 2026-07-17 | 2.860 | 2.910 | 2.700 | 2.730 | 2.730 | 32,053,805 |
| 2026-07-16 | 2.790 | 2.910 | 2.760 | 2.870 | 2.870 | 26,393,416 |
| 2026-07-15 | 2.770 | 2.880 | 2.760 | 2.810 | 2.810 | 28,276,820 |
| 2026-07-14 | 2.710 | 2.790 | 2.670 | 2.770 | 2.770 | 24,601,326 |
| 2026-07-13 | 2.910 | 2.950 | 2.710 | 2.730 | 2.730 | 34,789,684 |
| 2026-07-10 | 2.820 | 2.980 | 2.790 | 2.910 | 2.910 | 36,476,148 |
| 2026-07-09 | 2.820 | 2.900 | 2.750 | 2.850 | 2.850 | 27,978,471 |
| 2026-07-08 | 2.830 | 2.870 | 2.780 | 2.840 | 2.840 | 22,344,752 |
| 2026-07-07 | 2.930 | 2.930 | 2.800 | 2.830 | 2.830 | 21,255,678 |
| 2026-07-06 | 2.990 | 3.040 | 2.900 | 2.910 | 2.910 | 20,821,623 |
| 2026-07-03 | 3.010 | 3.050 | 2.920 | 3.000 | 3.000 | 27,769,816 |
| 2026-07-02 | 3.020 | 3.120 | 3.000 | 3.010 | 3.010 | 31,140,664 |
| 2026-07-01 | 2.990 | 3.130 | 2.960 | 3.030 | 3.030 | 40,667,848 |
| 2026-06-30 | 2.960 | 2.990 | 2.890 | 2.970 | 2.970 | 22,498,480 |
| 2026-06-29 | 2.940 | 2.990 | 2.820 | 2.960 | 2.960 | 27,333,729 |
| 2026-06-26 | 3.020 | 3.050 | 2.930 | 2.930 | 2.930 | 25,735,492 |
| 2026-06-25 | 3.100 | 3.140 | 3.010 | 3.050 | 3.050 | 22,074,223 |
| 2026-06-24 | 3.250 | 3.280 | 3.090 | 3.130 | 3.130 | 27,825,230 |
| 2026-06-23 | 3.170 | 3.420 | 3.120 | 3.270 | 3.270 | 40,042,211 |
| 2026-06-22 | 3.150 | 3.180 | 3.020 | 3.170 | 3.170 | 28,456,377 |
| 2026-06-18 | 3.160 | 3.190 | 3.090 | 3.180 | 3.180 | 20,131,939 |
| 2026-06-17 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 16,727,939 |
| 2026-06-16 | 3.190 | 3.210 | 3.100 | 3.200 | 3.200 | 17,309,641 |
| 2026-06-15 | 3.210 | 3.270 | 3.140 | 3.190 | 3.190 | 20,285,631 |
| 2026-06-12 | 3.210 | 3.230 | 3.130 | 3.180 | 3.180 | 20,513,410 |
| 2026-06-11 | 3.230 | 3.230 | 3.080 | 3.140 | 3.140 | 24,755,301 |
| 2026-06-10 | 3.320 | 3.340 | 3.180 | 3.260 | 3.260 | 23,410,000 |
| 2026-06-09 | 3.320 | 3.370 | 3.260 | 3.340 | 3.340 | 20,956,945 |
| 2026-06-08 | 3.220 | 3.440 | 3.220 | 3.310 | 3.310 | 30,607,920 |
| 2026-06-05 | 3.240 | 3.390 | 3.230 | 3.330 | 3.330 | 29,114,430 |
| 2026-06-04 | 3.310 | 3.340 | 3.220 | 3.240 | 3.240 | 17,632,801 |
| 2026-06-03 | 3.290 | 3.360 | 3.270 | 3.310 | 3.310 | 19,513,400 |
| 2026-06-02 | 3.430 | 3.430 | 3.290 | 3.320 | 3.320 | 22,136,480 |
| 2026-06-01 | 3.300 | 3.460 | 3.220 | 3.400 | 3.400 | 24,895,500 |
| 2026-05-29 | 3.430 | 3.480 | 3.290 | 3.310 | 3.310 | 23,057,350 |
| 2026-05-28 | 3.380 | 3.460 | 3.330 | 3.430 | 3.430 | 24,968,289 |
| 2026-05-27 | 3.480 | 3.530 | 3.340 | 3.390 | 3.390 | 27,722,260 |
| 2026-05-26 | 3.650 | 3.650 | 3.460 | 3.500 | 3.500 | 31,369,900 |
| 2026-05-25 | 3.670 | 3.740 | 3.590 | 3.660 | 3.660 | 21,174,141 |
| 2026-05-22 | 3.700 | 3.740 | 3.610 | 3.690 | 3.690 | 22,194,320 |
| 2026-05-21 | 3.800 | 3.870 | 3.650 | 3.660 | 3.660 | 27,504,240 |
| 2026-05-20 | 3.910 | 3.930 | 3.770 | 3.800 | 3.800 | 25,822,689 |
| 2026-05-19 | 3.840 | 4.030 | 3.820 | 3.950 | 3.950 | 31,709,900 |
| 2026-05-18 | 3.800 | 3.840 | 3.760 | 3.820 | 3.820 | 21,049,650 |
| 2026-05-15 | 3.860 | 3.910 | 3.760 | 3.780 | 3.780 | 25,484,760 |
| 2026-05-14 | 4.010 | 4.030 | 3.810 | 3.810 | 3.810 | 31,465,910 |
| 2026-05-13 | 4.000 | 4.050 | 3.970 | 4.010 | 4.010 | 26,152,260 |
| 2026-05-12 | 4.110 | 4.120 | 3.980 | 4.010 | 4.010 | 29,371,490 |
| 2026-05-11 | 4.060 | 4.140 | 4.030 | 4.140 | 4.140 | 32,074,881 |
| 2026-05-08 | 3.970 | 4.120 | 3.960 | 4.070 | 4.070 | 34,860,180 |
| 2026-05-07 | 3.970 | 4.000 | 3.950 | 3.980 | 3.980 | 22,777,330 |
| 2026-05-06 | 3.940 | 4.010 | 3.920 | 3.980 | 3.980 | 25,065,570 |
| 2026-04-30 | 3.910 | 3.950 | 3.890 | 3.900 | 3.900 | 16,833,711 |
| 2026-04-29 | 3.850 | 3.950 | 3.830 | 3.920 | 3.920 | 21,884,260 |
| 2026-04-28 | 3.830 | 3.950 | 3.790 | 3.850 | 3.850 | 24,596,359 |
| 2026-04-27 | 3.800 | 3.890 | 3.690 | 3.880 | 3.880 | 26,698,850 |
← NewerPage 2 of 2 · 120 trading days
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.