Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.100 | 5.240 | 5.030 | 5.120 | 5.120 | 79,718,336 |
| 2026-01-20 | 5.280 | 5.480 | 5.200 | 5.200 | 5.200 | 131,009,102 |
| 2026-01-19 | 5.200 | 5.250 | 5.130 | 5.180 | 5.180 | 80,011,672 |
| 2026-01-16 | 5.640 | 5.700 | 5.150 | 5.200 | 5.200 | 150,334,379 |
| 2026-01-15 | 5.760 | 5.800 | 5.350 | 5.560 | 5.560 | 216,083,645 |
| 2026-01-14 | 5.840 | 6.550 | 5.710 | 6.110 | 6.110 | 388,307,248 |
| 2026-01-13 | 4.880 | 5.680 | 4.720 | 5.680 | 5.680 | 229,133,060 |
| 2026-01-12 | 4.660 | 4.820 | 4.600 | 4.730 | 4.730 | 132,873,675 |
| 2026-01-09 | 4.350 | 4.600 | 4.340 | 4.550 | 4.550 | 128,162,084 |
| 2026-01-08 | 4.180 | 4.380 | 4.130 | 4.350 | 4.350 | 106,000,776 |
| 2026-01-07 | 4.300 | 4.310 | 4.130 | 4.150 | 4.150 | 70,982,869 |
| 2026-01-06 | 4.190 | 4.320 | 4.160 | 4.300 | 4.300 | 87,278,336 |
| 2026-01-05 | 4.160 | 4.260 | 4.020 | 4.220 | 4.220 | 126,814,998 |
| 2025-12-31 | 4.290 | 4.570 | 4.210 | 4.430 | 4.430 | 114,910,671 |
| 2025-12-30 | 4.170 | 4.260 | 4.150 | 4.240 | 4.240 | 88,684,229 |
| 2025-12-29 | 4.110 | 4.140 | 4.080 | 4.100 | 4.100 | 39,768,198 |
| 2025-12-26 | 4.140 | 4.180 | 4.110 | 4.140 | 4.140 | 52,753,579 |
| 2025-12-25 | 4.210 | 4.250 | 4.130 | 4.170 | 4.170 | 64,594,521 |
| 2025-12-24 | 4.250 | 4.370 | 4.220 | 4.230 | 4.230 | 83,807,400 |
| 2025-12-23 | 4.210 | 4.240 | 4.090 | 4.130 | 4.130 | 56,957,793 |
| 2025-12-22 | 4.300 | 4.350 | 4.180 | 4.230 | 4.230 | 75,250,994 |
| 2025-12-19 | 4.310 | 4.390 | 4.210 | 4.350 | 4.350 | 98,844,166 |
| 2025-12-18 | 4.290 | 4.560 | 4.280 | 4.400 | 4.400 | 141,306,814 |
| 2025-12-17 | 4.030 | 4.290 | 4.030 | 4.160 | 4.160 | 77,494,738 |
| 2025-12-16 | 4.270 | 4.280 | 4.000 | 4.010 | 4.010 | 82,261,293 |
| 2025-12-15 | 4.250 | 4.320 | 4.090 | 4.300 | 4.300 | 73,700,110 |
| 2025-12-12 | 4.460 | 4.490 | 4.250 | 4.250 | 4.250 | 101,549,533 |
| 2025-12-11 | 4.850 | 4.860 | 4.440 | 4.450 | 4.450 | 147,084,232 |
| 2025-12-10 | 5.170 | 5.200 | 4.880 | 4.910 | 4.910 | 114,525,059 |
| 2025-12-09 | 5.160 | 5.250 | 5.060 | 5.100 | 5.100 | 137,711,822 |
| 2025-12-08 | 4.960 | 5.480 | 4.950 | 5.300 | 5.300 | 225,803,487 |
| 2025-12-05 | 4.780 | 5.030 | 4.570 | 4.970 | 4.970 | 157,468,656 |
| 2025-12-04 | 4.740 | 5.240 | 4.670 | 4.860 | 4.860 | 170,791,801 |
| 2025-12-03 | 4.860 | 4.900 | 4.650 | 4.780 | 4.780 | 128,684,811 |
| 2025-12-02 | 4.650 | 5.050 | 4.620 | 4.990 | 4.990 | 204,231,710 |
| 2025-12-01 | 4.520 | 4.840 | 4.450 | 4.740 | 4.740 | 166,058,048 |
| 2025-11-28 | 4.620 | 4.730 | 4.490 | 4.550 | 4.550 | 126,894,608 |
| 2025-11-27 | 4.710 | 4.760 | 4.530 | 4.580 | 4.580 | 164,525,466 |
| 2025-11-26 | 4.850 | 5.270 | 4.750 | 4.900 | 4.900 | 228,517,162 |
| 2025-11-25 | 4.720 | 5.350 | 4.710 | 4.860 | 4.860 | 261,406,531 |
| 2025-11-24 | 4.510 | 5.080 | 4.250 | 4.880 | 4.880 | 234,497,178 |
| 2025-11-21 | 4.330 | 4.830 | 4.330 | 4.510 | 4.510 | 213,483,013 |
| 2025-11-20 | 4.770 | 4.790 | 4.400 | 4.420 | 4.420 | 180,333,747 |
| 2025-11-19 | 4.710 | 5.170 | 4.330 | 4.850 | 4.850 | 339,653,599 |
| 2025-11-18 | 3.780 | 4.500 | 3.780 | 4.500 | 4.500 | 204,692,544 |
| 2025-11-17 | 3.570 | 3.800 | 3.570 | 3.750 | 3.750 | 61,113,303 |
| 2025-11-14 | 3.600 | 3.660 | 3.590 | 3.590 | 3.590 | 24,509,584 |
| 2025-11-13 | 3.570 | 3.630 | 3.540 | 3.620 | 3.620 | 22,153,866 |
| 2025-11-12 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 20,428,408 |
| 2025-11-11 | 3.600 | 3.640 | 3.570 | 3.630 | 3.630 | 21,156,495 |
| 2025-11-10 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 24,455,790 |
| 2025-11-07 | 3.560 | 3.580 | 3.530 | 3.570 | 3.570 | 25,118,944 |
| 2025-11-06 | 3.680 | 3.680 | 3.550 | 3.570 | 3.570 | 35,018,504 |
| 2025-11-05 | 3.610 | 3.690 | 3.600 | 3.670 | 3.670 | 35,339,520 |
| 2025-11-04 | 3.580 | 3.690 | 3.550 | 3.650 | 3.650 | 45,849,570 |
| 2025-11-03 | 3.580 | 3.590 | 3.520 | 3.590 | 3.590 | 27,459,075 |
| 2025-10-31 | 3.510 | 3.580 | 3.500 | 3.560 | 3.560 | 30,810,047 |
| 2025-10-30 | 3.480 | 3.580 | 3.480 | 3.510 | 3.510 | 35,410,300 |
| 2025-10-29 | 3.520 | 3.530 | 3.450 | 3.490 | 3.490 | 23,765,596 |
| 2025-10-28 | 3.450 | 3.520 | 3.410 | 3.500 | 3.500 | 31,819,684 |
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.