Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.070 | 3.140 | 3.020 | 3.040 | 3.040 | 62,893,568 |
| 2025-04-25 | 3.100 | 3.570 | 3.100 | 3.250 | 3.250 | 102,005,199 |
| 2025-04-24 | 3.170 | 3.170 | 3.020 | 3.040 | 3.040 | 32,894,342 |
| 2025-04-23 | 3.160 | 3.220 | 3.140 | 3.150 | 3.150 | 35,000,800 |
| 2025-04-22 | 3.190 | 3.230 | 3.120 | 3.140 | 3.140 | 31,386,000 |
| 2025-04-21 | 3.060 | 3.220 | 3.050 | 3.190 | 3.190 | 43,747,500 |
| 2025-04-18 | 3.020 | 3.080 | 2.990 | 3.040 | 3.040 | 24,341,454 |
| 2025-04-17 | 3.040 | 3.110 | 3.030 | 3.050 | 3.050 | 28,568,919 |
| 2025-04-16 | 3.170 | 3.190 | 3.010 | 3.070 | 3.070 | 45,218,386 |
| 2025-04-15 | 3.230 | 3.280 | 3.180 | 3.200 | 3.200 | 35,700,526 |
| 2025-04-14 | 3.200 | 3.290 | 3.180 | 3.240 | 3.240 | 47,675,200 |
| 2025-04-11 | 3.090 | 3.200 | 3.050 | 3.140 | 3.140 | 42,855,600 |
| 2025-04-10 | 3.150 | 3.240 | 3.120 | 3.130 | 3.130 | 57,899,057 |
| 2025-04-09 | 2.850 | 3.180 | 2.600 | 3.080 | 3.080 | 69,676,990 |
| 2025-04-08 | 2.750 | 2.980 | 2.750 | 2.890 | 2.890 | 63,010,699 |
| 2025-04-07 | 3.210 | 3.210 | 2.750 | 2.750 | 2.750 | 75,892,640 |
| 2025-04-03 | 3.440 | 3.530 | 3.410 | 3.440 | 3.440 | 27,657,300 |
| 2025-04-02 | 3.480 | 3.550 | 3.460 | 3.470 | 3.470 | 34,846,720 |
| 2025-04-01 | 3.550 | 3.650 | 3.520 | 3.530 | 3.530 | 50,586,430 |
| 2025-03-31 | 3.460 | 3.520 | 3.390 | 3.510 | 3.510 | 40,507,158 |
| 2025-03-28 | 3.540 | 3.570 | 3.480 | 3.490 | 3.490 | 28,187,000 |
| 2025-03-27 | 3.580 | 3.600 | 3.480 | 3.530 | 3.530 | 39,219,499 |
| 2025-03-26 | 3.610 | 3.640 | 3.550 | 3.600 | 3.600 | 44,703,401 |
| 2025-03-25 | 3.610 | 3.700 | 3.520 | 3.640 | 3.640 | 64,724,540 |
| 2025-03-24 | 3.760 | 3.760 | 3.450 | 3.570 | 3.570 | 96,600,397 |
| 2025-03-21 | 4.000 | 4.000 | 3.750 | 3.780 | 3.780 | 115,533,997 |
| 2025-03-20 | 4.050 | 4.200 | 3.850 | 4.100 | 4.100 | 144,990,419 |
| 2025-03-19 | 4.440 | 4.560 | 4.380 | 4.420 | 4.420 | 50,380,338 |
| 2025-03-18 | 4.440 | 4.580 | 4.440 | 4.470 | 4.470 | 52,614,026 |
| 2025-03-17 | 4.500 | 4.540 | 4.420 | 4.440 | 4.440 | 64,019,280 |
| 2025-03-14 | 4.510 | 4.630 | 4.370 | 4.570 | 4.570 | 87,922,727 |
| 2025-03-13 | 4.710 | 4.760 | 4.460 | 4.580 | 4.580 | 107,720,468 |
| 2025-03-12 | 4.780 | 4.870 | 4.660 | 4.780 | 4.780 | 135,731,552 |
| 2025-03-11 | 4.500 | 5.280 | 4.500 | 4.890 | 4.890 | 213,324,087 |
| 2025-03-10 | 4.790 | 4.990 | 4.560 | 4.710 | 4.710 | 202,616,674 |
| 2025-03-07 | 4.610 | 4.650 | 4.350 | 4.440 | 4.440 | 114,200,600 |
| 2025-03-06 | 4.530 | 4.780 | 4.500 | 4.650 | 4.650 | 139,595,482 |
| 2025-03-05 | 4.450 | 4.620 | 4.410 | 4.530 | 4.530 | 100,494,594 |
| 2025-03-04 | 4.200 | 4.640 | 4.170 | 4.540 | 4.540 | 156,434,601 |
| 2025-03-03 | 4.160 | 4.460 | 4.070 | 4.250 | 4.250 | 102,517,454 |
| 2025-02-28 | 4.400 | 4.450 | 4.150 | 4.180 | 4.180 | 94,936,075 |
| 2025-02-27 | 4.610 | 4.710 | 4.360 | 4.440 | 4.440 | 102,586,472 |
| 2025-02-26 | 4.660 | 4.710 | 4.470 | 4.620 | 4.620 | 111,996,125 |
| 2025-02-25 | 4.450 | 4.880 | 4.450 | 4.590 | 4.590 | 125,362,519 |
| 2025-02-24 | 4.900 | 4.900 | 4.610 | 4.720 | 4.720 | 144,952,463 |
| 2025-02-21 | 4.750 | 5.090 | 4.600 | 4.980 | 4.980 | 218,352,910 |
| 2025-02-20 | 4.610 | 5.240 | 4.610 | 4.910 | 4.910 | 248,344,793 |
| 2025-02-19 | 4.600 | 4.890 | 4.380 | 4.750 | 4.750 | 245,298,472 |
| 2025-02-18 | 5.000 | 5.090 | 4.510 | 4.560 | 4.560 | 261,802,648 |
| 2025-02-17 | 5.000 | 5.490 | 4.980 | 5.270 | 5.270 | 410,046,279 |
| 2025-02-14 | 3.830 | 4.580 | 3.830 | 4.580 | 4.580 | 333,663,537 |
| 2025-02-13 | 3.910 | 4.010 | 3.810 | 3.820 | 3.820 | 163,899,066 |
| 2025-02-12 | 3.920 | 4.290 | 3.860 | 4.100 | 4.100 | 204,706,030 |
| 2025-02-11 | 4.250 | 4.500 | 4.020 | 4.100 | 4.100 | 314,816,415 |
| 2025-02-10 | 3.360 | 3.940 | 3.300 | 3.940 | 3.940 | 175,291,315 |
| 2025-02-07 | 3.010 | 3.460 | 3.010 | 3.280 | 3.280 | 96,661,676 |
| 2025-02-06 | 2.970 | 3.020 | 2.900 | 3.010 | 3.010 | 39,135,598 |
| 2025-02-05 | 2.810 | 2.990 | 2.800 | 2.960 | 2.960 | 52,731,863 |
| 2025-01-27 | 2.880 | 2.930 | 2.740 | 2.750 | 2.750 | 23,145,400 |
| 2025-01-24 | 2.730 | 2.850 | 2.700 | 2.820 | 2.820 | 32,263,260 |
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.