Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.470 | 3.480 | 3.390 | 3.440 | 3.440 | 19,964,920 |
| 2025-10-24 | 3.480 | 3.500 | 3.430 | 3.440 | 3.440 | 19,004,760 |
| 2025-10-23 | 3.460 | 3.480 | 3.400 | 3.470 | 3.470 | 20,405,540 |
| 2025-10-22 | 3.440 | 3.510 | 3.410 | 3.460 | 3.460 | 23,375,929 |
| 2025-10-21 | 3.390 | 3.450 | 3.360 | 3.440 | 3.440 | 26,362,480 |
| 2025-10-20 | 3.380 | 3.410 | 3.350 | 3.380 | 3.380 | 17,466,312 |
| 2025-10-17 | 3.420 | 3.440 | 3.360 | 3.360 | 3.360 | 21,039,181 |
| 2025-10-16 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 32,438,740 |
| 2025-10-15 | 3.370 | 3.500 | 3.350 | 3.490 | 3.490 | 30,727,048 |
| 2025-10-14 | 3.420 | 3.450 | 3.360 | 3.370 | 3.370 | 19,728,509 |
| 2025-10-13 | 3.330 | 3.430 | 3.210 | 3.430 | 3.430 | 21,817,500 |
| 2025-10-10 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 20,354,800 |
| 2025-10-09 | 3.450 | 3.460 | 3.410 | 3.420 | 3.420 | 17,781,480 |
| 2025-09-30 | 3.420 | 3.450 | 3.380 | 3.390 | 3.390 | 20,087,170 |
| 2025-09-29 | 3.390 | 3.430 | 3.330 | 3.430 | 3.430 | 23,058,320 |
| 2025-09-26 | 3.430 | 3.460 | 3.380 | 3.390 | 3.390 | 21,917,110 |
| 2025-09-25 | 3.510 | 3.550 | 3.450 | 3.450 | 3.450 | 24,482,460 |
| 2025-09-24 | 3.410 | 3.520 | 3.390 | 3.510 | 3.510 | 27,991,303 |
| 2025-09-23 | 3.520 | 3.530 | 3.360 | 3.430 | 3.430 | 33,487,900 |
| 2025-09-22 | 3.510 | 3.540 | 3.460 | 3.510 | 3.510 | 21,382,199 |
| 2025-09-19 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 28,693,760 |
| 2025-09-18 | 3.660 | 3.690 | 3.550 | 3.580 | 3.580 | 43,651,340 |
| 2025-09-17 | 3.750 | 3.760 | 3.660 | 3.690 | 3.690 | 40,509,649 |
| 2025-09-16 | 3.640 | 3.800 | 3.610 | 3.780 | 3.780 | 61,761,513 |
| 2025-09-15 | 3.620 | 3.690 | 3.590 | 3.640 | 3.640 | 39,429,393 |
| 2025-09-12 | 3.530 | 3.620 | 3.530 | 3.610 | 3.610 | 46,266,602 |
| 2025-09-11 | 3.490 | 3.530 | 3.440 | 3.530 | 3.530 | 27,925,300 |
| 2025-09-10 | 3.440 | 3.570 | 3.440 | 3.500 | 3.500 | 32,306,774 |
| 2025-09-09 | 3.510 | 3.510 | 3.430 | 3.440 | 3.440 | 27,127,507 |
| 2025-09-08 | 3.500 | 3.540 | 3.470 | 3.510 | 3.510 | 27,073,986 |
| 2025-09-05 | 3.450 | 3.520 | 3.400 | 3.520 | 3.520 | 31,069,489 |
| 2025-09-04 | 3.450 | 3.530 | 3.390 | 3.450 | 3.450 | 34,266,240 |
| 2025-09-03 | 3.560 | 3.570 | 3.420 | 3.460 | 3.460 | 35,022,341 |
| 2025-09-02 | 3.630 | 3.650 | 3.510 | 3.560 | 3.560 | 41,077,150 |
| 2025-09-01 | 3.640 | 3.690 | 3.610 | 3.630 | 3.630 | 37,666,750 |
| 2025-08-29 | 3.690 | 3.700 | 3.580 | 3.610 | 3.610 | 37,982,100 |
| 2025-08-28 | 3.650 | 3.720 | 3.510 | 3.690 | 3.690 | 62,047,247 |
| 2025-08-27 | 3.820 | 3.940 | 3.670 | 3.680 | 3.680 | 79,632,112 |
| 2025-08-26 | 3.690 | 3.810 | 3.620 | 3.800 | 3.800 | 66,616,626 |
| 2025-08-25 | 3.570 | 3.750 | 3.550 | 3.690 | 3.690 | 91,549,670 |
| 2025-08-22 | 3.540 | 3.570 | 3.510 | 3.570 | 3.570 | 55,898,704 |
| 2025-08-21 | 3.550 | 3.580 | 3.510 | 3.540 | 3.540 | 58,144,463 |
| 2025-08-20 | 3.530 | 3.550 | 3.470 | 3.550 | 3.550 | 64,729,819 |
| 2025-08-19 | 3.510 | 3.610 | 3.470 | 3.520 | 3.520 | 88,826,657 |
| 2025-08-18 | 3.350 | 3.740 | 3.330 | 3.570 | 3.570 | 180,075,970 |
| 2025-08-15 | 3.930 | 3.980 | 3.910 | 3.970 | 3.970 | 33,127,200 |
| 2025-08-14 | 4.050 | 4.050 | 3.920 | 3.930 | 3.930 | 51,578,171 |
| 2025-08-13 | 4.040 | 4.060 | 4.000 | 4.050 | 4.050 | 39,385,311 |
| 2025-08-12 | 4.050 | 4.070 | 4.010 | 4.040 | 4.040 | 37,916,656 |
| 2025-08-11 | 4.010 | 4.070 | 4.010 | 4.070 | 4.070 | 36,901,726 |
| 2025-08-08 | 4.130 | 4.160 | 4.040 | 4.050 | 4.050 | 63,320,009 |
| 2025-08-07 | 4.150 | 4.270 | 4.130 | 4.170 | 4.170 | 88,420,609 |
| 2025-08-06 | 4.200 | 4.250 | 4.100 | 4.160 | 4.160 | 88,516,551 |
| 2025-08-05 | 4.120 | 4.190 | 4.060 | 4.070 | 4.070 | 57,110,224 |
| 2025-08-04 | 4.120 | 4.140 | 4.000 | 4.130 | 4.130 | 76,486,900 |
| 2025-08-01 | 3.990 | 4.270 | 3.950 | 4.170 | 4.170 | 136,600,309 |
| 2025-07-31 | 4.050 | 4.200 | 3.960 | 3.970 | 3.970 | 97,656,224 |
| 2025-07-30 | 3.940 | 4.090 | 3.870 | 4.050 | 4.050 | 104,052,080 |
| 2025-07-29 | 3.980 | 3.990 | 3.890 | 3.950 | 3.950 | 34,660,938 |
| 2025-07-28 | 3.990 | 4.020 | 3.930 | 3.970 | 3.970 | 36,222,140 |
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.