Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.290	6.290	6.160	6.220	6.220	11,413,861
2022-02-09	6.100	6.280	6.100	6.240	6.240	16,785,723
2022-02-08	5.910	6.130	5.850	6.100	6.100	17,809,704
2022-02-07	5.990	6.070	5.840	5.900	5.900	29,599,418
2022-01-28	6.280	6.360	6.180	6.240	6.240	15,220,634
2022-01-27	6.630	6.650	6.170	6.190	6.190	20,641,608
2022-01-26	7.060	7.150	6.510	6.640	6.640	35,543,639
2022-01-25	7.560	7.620	7.040	7.110	7.110	33,586,103
2022-01-24	7.580	7.670	7.370	7.530	7.530	21,925,386
2022-01-21	7.560	7.850	7.550	7.650	7.650	21,781,759
2022-01-20	7.850	7.860	7.620	7.640	7.640	31,104,194
2022-01-19	7.500	7.890	7.450	7.880	7.880	46,902,380
2022-01-18	7.680	7.830	7.550	7.560	7.560	35,517,462
2022-01-17	7.470	7.710	7.440	7.670	7.670	32,609,199
2022-01-14	7.250	7.540	7.220	7.460	7.460	24,509,252
2022-01-13	7.490	7.490	7.280	7.310	7.310	14,901,965
2022-01-12	7.400	7.490	7.330	7.390	7.390	16,454,206
2022-01-11	7.320	7.550	7.290	7.400	7.400	21,351,971
2022-01-10	7.230	7.430	7.150	7.350	7.350	16,764,131
2022-01-07	7.600	7.690	7.180	7.230	7.230	32,091,190
2022-01-06	7.480	7.490	7.370	7.490	7.490	23,904,993
2022-01-05	7.680	7.680	7.440	7.500	7.500	30,612,829
2022-01-04	7.340	7.940	7.310	7.720	7.720	49,926,738
2021-12-31	7.370	7.450	7.260	7.380	7.380	28,859,057
2021-12-30	7.260	7.550	7.260	7.370	7.370	45,041,213
2021-12-29	6.980	7.670	6.860	7.240	7.240	53,035,447
2021-12-28	6.910	7.030	6.860	6.980	6.980	15,747,400
2021-12-27	6.880	6.960	6.790	6.910	6.910	11,458,008
2021-12-24	6.910	6.950	6.780	6.850	6.850	10,480,334
2021-12-23	6.990	6.990	6.900	6.920	6.920	14,843,688
2021-12-22	6.920	7.060	6.860	7.010	7.010	16,946,221
2021-12-21	6.780	6.920	6.770	6.910	6.910	11,085,521
2021-12-20	6.920	6.980	6.790	6.790	6.790	13,375,700
2021-12-17	7.020	7.090	6.850	6.940	6.940	21,007,784
2021-12-16	6.930	6.990	6.900	6.940	6.940	10,289,787
2021-12-15	7.000	7.050	6.910	6.920	6.920	15,392,330
2021-12-14	6.750	7.090	6.730	7.030	7.030	31,701,369
2021-12-13	6.770	6.830	6.690	6.750	6.750	9,956,723
2021-12-10	6.870	6.870	6.700	6.730	6.730	12,037,000
2021-12-09	6.850	6.940	6.790	6.890	6.890	16,206,614
2021-12-08	6.650	7.000	6.590	6.850	6.850	20,771,061
2021-12-07	6.670	6.770	6.600	6.620	6.620	7,944,975
2021-12-06	6.810	6.840	6.610	6.630	6.630	14,136,534
2021-12-03	6.850	6.920	6.820	6.830	6.830	8,880,680
2021-12-02	6.930	6.980	6.800	6.820	6.820	14,612,971
2021-12-01	6.830	6.990	6.820	6.950	6.950	17,407,961
2021-11-30	6.750	6.840	6.730	6.820	6.820	11,548,802
2021-11-29	6.730	6.930	6.710	6.710	6.710	15,934,619
2021-11-26	6.670	6.850	6.550	6.850	6.850	21,002,637
2021-11-25	6.690	6.990	6.690	6.760	6.760	27,269,311
2021-11-24	6.720	6.720	6.620	6.640	6.640	8,617,904
2021-11-23	6.650	6.730	6.610	6.700	6.700	7,153,882
2021-11-22	6.620	6.680	6.580	6.670	6.670	7,299,500
2021-11-19	6.610	6.680	6.560	6.650	6.650	6,456,680
2021-11-18	6.730	6.770	6.610	6.620	6.620	8,310,163
2021-11-17	6.610	6.750	6.540	6.730	6.730	9,563,675
2021-11-16	6.630	6.680	6.570	6.600	6.600	7,910,797
2021-11-15	6.480	6.670	6.460	6.640	6.640	11,409,576
2021-11-12	6.390	6.540	6.390	6.470	6.470	7,540,476
2021-11-11	6.370	6.450	6.340	6.410	6.410	6,308,647

← NewerPage 20 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.