Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2.730 | 2.850 | 2.700 | 2.820 | 2.820 | 32,263,260 |
| 2025-01-23 | 2.750 | 2.850 | 2.720 | 2.720 | 2.720 | 27,756,335 |
| 2025-01-22 | 2.790 | 2.790 | 2.690 | 2.700 | 2.700 | 20,647,978 |
| 2025-01-21 | 2.870 | 2.880 | 2.750 | 2.780 | 2.780 | 23,406,185 |
| 2025-01-20 | 2.860 | 2.910 | 2.780 | 2.840 | 2.840 | 23,647,803 |
| 2025-01-17 | 2.860 | 2.880 | 2.800 | 2.830 | 2.830 | 29,715,337 |
| 2025-01-16 | 2.900 | 3.080 | 2.850 | 2.880 | 2.880 | 59,840,611 |
| 2025-01-15 | 2.870 | 2.910 | 2.790 | 2.820 | 2.820 | 27,741,934 |
| 2025-01-14 | 2.650 | 2.870 | 2.650 | 2.860 | 2.860 | 41,867,208 |
| 2025-01-13 | 2.620 | 2.660 | 2.530 | 2.630 | 2.630 | 23,080,890 |
| 2025-01-10 | 2.780 | 2.800 | 2.640 | 2.640 | 2.640 | 27,489,927 |
| 2025-01-09 | 2.780 | 2.830 | 2.760 | 2.790 | 2.790 | 22,973,307 |
| 2025-01-08 | 2.770 | 2.850 | 2.690 | 2.770 | 2.770 | 31,176,245 |
| 2025-01-07 | 2.680 | 2.800 | 2.670 | 2.790 | 2.790 | 29,303,638 |
| 2025-01-06 | 2.790 | 2.800 | 2.640 | 2.690 | 2.690 | 38,778,040 |
| 2025-01-03 | 3.050 | 3.060 | 2.780 | 2.810 | 2.810 | 40,973,529 |
| 2025-01-02 | 3.030 | 3.100 | 2.950 | 2.990 | 2.990 | 29,199,848 |
| 2024-12-31 | 3.140 | 3.220 | 3.040 | 3.040 | 3.040 | 30,952,008 |
| 2024-12-30 | 3.200 | 3.200 | 3.050 | 3.140 | 3.140 | 28,240,588 |
| 2024-12-27 | 3.160 | 3.270 | 3.110 | 3.170 | 3.170 | 38,107,019 |
| 2024-12-26 | 3.140 | 3.160 | 3.040 | 3.150 | 3.150 | 36,384,412 |
| 2024-12-25 | 3.220 | 3.250 | 3.010 | 3.130 | 3.130 | 46,820,101 |
| 2024-12-24 | 3.390 | 3.450 | 3.160 | 3.240 | 3.240 | 69,231,904 |
| 2024-12-23 | 3.780 | 3.800 | 3.370 | 3.400 | 3.400 | 70,530,475 |
| 2024-12-20 | 3.710 | 3.890 | 3.690 | 3.820 | 3.820 | 38,919,730 |
| 2024-12-19 | 3.700 | 3.780 | 3.630 | 3.740 | 3.740 | 36,738,585 |
| 2024-12-18 | 3.770 | 3.810 | 3.650 | 3.780 | 3.780 | 40,881,857 |
| 2024-12-17 | 4.030 | 4.060 | 3.740 | 3.760 | 3.760 | 69,079,159 |
| 2024-12-16 | 4.020 | 4.260 | 4.000 | 4.060 | 4.060 | 75,660,845 |
| 2024-12-13 | 4.090 | 4.110 | 3.970 | 3.980 | 3.980 | 54,035,381 |
| 2024-12-12 | 4.120 | 4.170 | 4.030 | 4.110 | 4.110 | 59,198,173 |
| 2024-12-11 | 4.080 | 4.200 | 4.070 | 4.130 | 4.130 | 77,006,129 |
| 2024-12-10 | 4.340 | 4.430 | 4.160 | 4.180 | 4.180 | 130,625,037 |
| 2024-12-09 | 4.330 | 4.780 | 4.180 | 4.210 | 4.210 | 161,084,057 |
| 2024-12-06 | 4.040 | 4.200 | 3.980 | 4.150 | 4.150 | 99,999,594 |
| 2024-12-05 | 3.890 | 4.050 | 3.890 | 4.010 | 4.010 | 80,681,631 |
| 2024-12-04 | 4.070 | 4.260 | 3.920 | 3.960 | 3.960 | 135,681,377 |
| 2024-12-03 | 3.860 | 4.060 | 3.820 | 4.060 | 4.060 | 101,332,886 |
| 2024-12-02 | 3.760 | 3.900 | 3.740 | 3.870 | 3.870 | 72,024,090 |
| 2024-11-29 | 3.720 | 3.790 | 3.630 | 3.750 | 3.750 | 63,308,263 |
| 2024-11-28 | 3.820 | 3.880 | 3.720 | 3.740 | 3.740 | 72,651,341 |
| 2024-11-27 | 3.570 | 3.920 | 3.450 | 3.880 | 3.880 | 115,609,084 |
| 2024-11-26 | 3.710 | 3.880 | 3.590 | 3.610 | 3.610 | 81,366,832 |
| 2024-11-25 | 3.870 | 4.080 | 3.630 | 3.770 | 3.770 | 103,711,820 |
| 2024-11-22 | 3.600 | 3.790 | 3.520 | 3.550 | 3.550 | 66,685,035 |
| 2024-11-21 | 3.650 | 3.700 | 3.570 | 3.630 | 3.630 | 51,527,167 |
| 2024-11-20 | 3.410 | 3.700 | 3.390 | 3.670 | 3.670 | 75,221,450 |
| 2024-11-19 | 3.340 | 3.420 | 3.260 | 3.420 | 3.420 | 50,336,351 |
| 2024-11-18 | 3.550 | 3.620 | 3.260 | 3.300 | 3.300 | 65,388,961 |
| 2024-11-15 | 3.600 | 3.780 | 3.540 | 3.540 | 3.540 | 65,339,206 |
| 2024-11-14 | 3.730 | 3.950 | 3.650 | 3.690 | 3.690 | 85,767,832 |
| 2024-11-13 | 3.890 | 3.990 | 3.700 | 3.800 | 3.800 | 96,381,728 |
| 2024-11-12 | 3.830 | 4.200 | 3.760 | 3.890 | 3.890 | 148,638,836 |
| 2024-11-11 | 3.850 | 3.990 | 3.790 | 3.840 | 3.840 | 96,437,013 |
| 2024-11-08 | 3.750 | 4.050 | 3.650 | 3.900 | 3.900 | 145,028,331 |
| 2024-11-07 | 3.430 | 3.820 | 3.410 | 3.700 | 3.700 | 117,343,127 |
| 2024-11-06 | 3.460 | 3.570 | 3.380 | 3.470 | 3.470 | 76,800,872 |
| 2024-11-05 | 3.130 | 3.510 | 3.120 | 3.470 | 3.470 | 93,731,363 |
| 2024-11-04 | 3.060 | 3.150 | 3.050 | 3.140 | 3.140 | 46,849,945 |
| 2024-11-01 | 3.390 | 3.490 | 3.100 | 3.110 | 3.110 | 78,499,207 |
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.