Hangzhou Century Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.810	3.840	3.730	3.820	3.820	21,521,500
2026-04-23	3.860	3.890	3.800	3.810	3.810	17,449,830
2026-04-22	3.860	3.870	3.820	3.860	3.860	18,035,430
2026-04-21	3.960	3.960	3.840	3.880	3.880	23,805,480
2026-04-20	3.960	3.990	3.940	3.950	3.950	22,614,000
2026-04-17	4.080	4.080	3.950	3.970	3.970	30,145,561
2026-04-16	4.020	4.100	4.000	4.090	4.090	24,892,400
2026-04-15	4.080	4.130	4.010	4.020	4.020	26,711,250
2026-04-14	4.090	4.130	4.030	4.080	4.080	21,528,100
2026-04-13	4.100	4.120	4.030	4.070	4.070	22,189,090
2026-04-10	4.140	4.200	4.120	4.130	4.130	24,604,311
2026-04-09	4.260	4.270	4.080	4.100	4.100	43,713,992
2026-04-08	4.190	4.280	4.140	4.280	4.280	43,588,566
2026-04-07	3.970	4.110	3.880	4.090	4.090	46,480,887
2026-04-03	3.980	4.190	3.980	4.010	4.010	58,901,859
2026-04-02	4.030	4.060	3.970	3.990	3.990	19,345,961
2026-04-01	4.020	4.060	3.970	4.050	4.050	23,156,760
2026-03-31	4.030	4.090	3.940	3.950	3.950	20,191,039
2026-03-30	3.950	4.050	3.920	4.050	4.050	19,217,359
2026-03-27	3.890	4.030	3.860	4.000	4.000	16,825,211
2026-03-26	3.990	4.090	3.910	3.920	3.920	23,872,529
2026-03-25	3.980	4.030	3.970	4.010	4.010	19,698,939
2026-03-24	3.900	3.970	3.830	3.970	3.970	28,796,109
2026-03-23	4.040	4.060	3.780	3.830	3.830	42,830,121
2026-03-20	4.250	4.300	4.080	4.100	4.100	27,248,869
2026-03-19	4.320	4.350	4.230	4.260	4.260	22,238,580
2026-03-18	4.350	4.370	4.300	4.370	4.370	18,588,029
2026-03-17	4.440	4.470	4.320	4.330	4.330	21,371,439
2026-03-16	4.350	4.450	4.330	4.450	4.450	27,381,689
2026-03-13	4.380	4.420	4.340	4.350	4.350	25,774,070
2026-03-12	4.420	4.440	4.360	4.370	4.370	24,330,949
2026-03-11	4.510	4.530	4.430	4.440	4.440	27,885,170
2026-03-10	4.540	4.590	4.480	4.520	4.520	28,153,289
2026-03-09	4.420	4.520	4.360	4.510	4.510	35,931,008
2026-03-06	4.400	4.500	4.380	4.470	4.470	26,168,930
2026-03-05	4.400	4.500	4.400	4.440	4.440	37,008,922
2026-03-04	4.220	4.340	4.200	4.310	4.310	28,149,770
2026-03-03	4.570	4.600	4.270	4.290	4.290	59,486,289
2026-03-02	4.750	4.810	4.500	4.550	4.550	72,530,844
2026-02-27	4.850	4.940	4.830	4.900	4.900	28,579,859
2026-02-26	5.000	5.010	4.860	4.880	4.880	39,299,992
2026-02-25	4.840	5.030	4.830	4.980	4.980	51,878,113
2026-02-24	4.870	4.870	4.780	4.840	4.840	25,552,221
2026-02-13	4.810	4.910	4.780	4.790	4.790	35,426,699
2026-02-12	4.850	4.890	4.800	4.820	4.820	34,516,391
2026-02-11	4.930	4.990	4.840	4.850	4.850	40,509,859
2026-02-10	5.060	5.080	4.950	4.970	4.970	50,775,047
2026-02-09	4.980	5.070	4.960	5.070	5.070	50,294,754
2026-02-06	4.940	5.000	4.840	4.920	4.920	39,771,449
2026-02-05	4.910	5.020	4.890	4.980	4.980	41,534,000
2026-02-04	4.920	5.040	4.880	4.970	4.970	41,822,660
2026-02-03	4.810	4.960	4.790	4.960	4.960	57,926,129
2026-02-02	4.760	4.890	4.710	4.740	4.740	36,214,520
2026-01-30	4.850	4.850	4.710	4.800	4.800	48,836,641
2026-01-29	4.780	5.080	4.710	4.870	4.870	81,826,172
2026-01-28	5.020	5.020	4.820	4.820	4.820	54,840,559
2026-01-27	4.930	5.060	4.790	5.040	5.040	75,649,445
2026-01-26	5.210	5.250	4.920	5.010	5.010	85,969,828
2026-01-23	5.080	5.300	5.060	5.250	5.250	84,581,297
2026-01-22	5.120	5.150	5.040	5.090	5.090	56,869,090

← NewerPage 3 of 21 · 1,219 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.