Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 62,060,091 |
| 2025-07-24 | 3.860 | 3.950 | 3.840 | 3.900 | 3.900 | 36,155,956 |
| 2025-07-23 | 3.880 | 3.950 | 3.830 | 3.860 | 3.860 | 35,101,300 |
| 2025-07-22 | 3.960 | 3.980 | 3.860 | 3.890 | 3.890 | 41,803,800 |
| 2025-07-21 | 3.940 | 4.000 | 3.930 | 3.970 | 3.970 | 36,602,510 |
| 2025-07-18 | 4.000 | 4.130 | 3.950 | 3.980 | 3.980 | 50,784,300 |
| 2025-07-17 | 3.850 | 4.030 | 3.830 | 3.990 | 3.990 | 74,184,800 |
| 2025-07-16 | 3.860 | 3.950 | 3.830 | 3.870 | 3.870 | 40,729,300 |
| 2025-07-15 | 3.950 | 3.950 | 3.740 | 3.860 | 3.860 | 56,241,587 |
| 2025-07-14 | 3.950 | 3.970 | 3.880 | 3.940 | 3.940 | 36,167,880 |
| 2025-07-11 | 3.860 | 3.960 | 3.810 | 3.960 | 3.960 | 61,991,184 |
| 2025-07-10 | 3.880 | 3.920 | 3.830 | 3.860 | 3.860 | 28,339,204 |
| 2025-07-09 | 3.900 | 3.940 | 3.860 | 3.890 | 3.890 | 33,077,790 |
| 2025-07-08 | 3.850 | 3.910 | 3.830 | 3.890 | 3.890 | 30,600,670 |
| 2025-07-07 | 3.880 | 3.910 | 3.840 | 3.850 | 3.850 | 31,514,700 |
| 2025-07-04 | 3.910 | 4.010 | 3.870 | 3.880 | 3.880 | 50,459,168 |
| 2025-07-03 | 3.930 | 3.980 | 3.890 | 3.930 | 3.930 | 42,378,900 |
| 2025-07-02 | 3.940 | 3.990 | 3.860 | 3.900 | 3.900 | 52,936,088 |
| 2025-07-01 | 3.960 | 4.140 | 3.910 | 3.990 | 3.990 | 99,096,569 |
| 2025-06-30 | 3.870 | 3.900 | 3.820 | 3.890 | 3.890 | 41,754,492 |
| 2025-06-27 | 3.810 | 4.000 | 3.790 | 3.860 | 3.860 | 69,426,313 |
| 2025-06-26 | 3.830 | 3.890 | 3.800 | 3.810 | 3.810 | 43,600,001 |
| 2025-06-25 | 3.800 | 3.840 | 3.740 | 3.830 | 3.830 | 38,044,973 |
| 2025-06-24 | 3.670 | 3.800 | 3.650 | 3.790 | 3.790 | 41,160,988 |
| 2025-06-23 | 3.500 | 3.670 | 3.500 | 3.670 | 3.670 | 29,230,691 |
| 2025-06-20 | 3.630 | 3.640 | 3.520 | 3.560 | 3.560 | 24,682,882 |
| 2025-06-19 | 3.760 | 3.760 | 3.600 | 3.610 | 3.610 | 41,466,968 |
| 2025-06-18 | 3.780 | 3.810 | 3.720 | 3.750 | 3.750 | 41,221,100 |
| 2025-06-17 | 3.710 | 3.950 | 3.710 | 3.820 | 3.820 | 80,521,150 |
| 2025-06-16 | 3.670 | 3.730 | 3.640 | 3.710 | 3.710 | 26,667,600 |
| 2025-06-13 | 3.800 | 3.810 | 3.670 | 3.680 | 3.680 | 44,876,800 |
| 2025-06-12 | 3.820 | 3.870 | 3.770 | 3.820 | 3.820 | 35,011,995 |
| 2025-06-11 | 3.830 | 3.920 | 3.800 | 3.830 | 3.830 | 41,626,370 |
| 2025-06-10 | 3.920 | 3.940 | 3.760 | 3.830 | 3.830 | 59,758,166 |
| 2025-06-09 | 3.820 | 3.950 | 3.800 | 3.920 | 3.920 | 62,306,638 |
| 2025-06-06 | 3.840 | 3.910 | 3.800 | 3.820 | 3.820 | 56,987,632 |
| 2025-06-05 | 3.680 | 3.930 | 3.650 | 3.870 | 3.870 | 116,796,636 |
| 2025-06-04 | 3.710 | 3.710 | 3.640 | 3.680 | 3.680 | 38,811,522 |
| 2025-06-03 | 3.670 | 3.780 | 3.640 | 3.690 | 3.690 | 52,918,730 |
| 2025-05-30 | 3.750 | 3.780 | 3.630 | 3.670 | 3.670 | 55,698,342 |
| 2025-05-29 | 3.500 | 3.730 | 3.490 | 3.700 | 3.700 | 88,615,565 |
| 2025-05-28 | 3.590 | 3.650 | 3.490 | 3.510 | 3.510 | 38,328,284 |
| 2025-05-27 | 3.540 | 3.620 | 3.490 | 3.590 | 3.590 | 40,646,727 |
| 2025-05-26 | 3.580 | 3.620 | 3.520 | 3.560 | 3.560 | 36,799,350 |
| 2025-05-23 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 72,198,800 |
| 2025-05-22 | 3.600 | 3.650 | 3.530 | 3.540 | 3.540 | 30,317,400 |
| 2025-05-21 | 3.660 | 3.710 | 3.590 | 3.600 | 3.600 | 39,307,400 |
| 2025-05-20 | 3.660 | 3.690 | 3.570 | 3.680 | 3.680 | 42,260,721 |
| 2025-05-19 | 3.600 | 3.630 | 3.500 | 3.610 | 3.610 | 34,856,275 |
| 2025-05-16 | 3.510 | 3.600 | 3.490 | 3.580 | 3.580 | 35,800,943 |
| 2025-05-15 | 3.620 | 3.620 | 3.520 | 3.530 | 3.530 | 38,231,732 |
| 2025-05-14 | 3.670 | 3.750 | 3.620 | 3.650 | 3.650 | 55,561,820 |
| 2025-05-13 | 3.630 | 3.840 | 3.590 | 3.700 | 3.700 | 84,526,083 |
| 2025-05-12 | 3.560 | 3.600 | 3.500 | 3.580 | 3.580 | 47,354,100 |
| 2025-05-09 | 3.660 | 3.670 | 3.510 | 3.520 | 3.520 | 58,382,900 |
| 2025-05-08 | 3.580 | 3.740 | 3.540 | 3.680 | 3.680 | 75,213,362 |
| 2025-05-07 | 3.570 | 3.780 | 3.510 | 3.650 | 3.650 | 94,587,988 |
| 2025-05-06 | 3.500 | 3.650 | 3.500 | 3.540 | 3.540 | 81,610,220 |
| 2025-04-30 | 3.250 | 3.480 | 3.250 | 3.420 | 3.420 | 88,672,693 |
| 2025-04-29 | 3.120 | 3.340 | 3.030 | 3.190 | 3.190 | 72,436,025 |
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.