Hangzhou Century Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3.380 | 3.490 | 3.360 | 3.440 | 3.440 | 54,072,426 |
| 2024-10-30 | 3.300 | 3.440 | 3.300 | 3.380 | 3.380 | 56,159,382 |
| 2024-10-29 | 3.560 | 3.690 | 3.370 | 3.370 | 3.370 | 79,291,978 |
| 2024-10-28 | 3.320 | 3.480 | 3.320 | 3.480 | 3.480 | 65,285,310 |
| 2024-10-25 | 3.330 | 3.440 | 3.330 | 3.350 | 3.350 | 54,073,302 |
| 2024-10-24 | 3.370 | 3.500 | 3.280 | 3.390 | 3.390 | 60,656,784 |
| 2024-10-23 | 3.310 | 3.650 | 3.260 | 3.420 | 3.420 | 88,582,028 |
| 2024-10-22 | 3.310 | 3.370 | 3.250 | 3.330 | 3.330 | 48,473,747 |
| 2024-10-21 | 3.190 | 3.390 | 3.170 | 3.340 | 3.340 | 69,675,588 |
| 2024-10-18 | 3.010 | 3.260 | 2.980 | 3.170 | 3.170 | 54,924,729 |
| 2024-10-17 | 3.060 | 3.160 | 3.030 | 3.040 | 3.040 | 39,985,474 |
| 2024-10-16 | 3.010 | 3.110 | 3.000 | 3.050 | 3.050 | 31,652,741 |
| 2024-10-15 | 3.140 | 3.210 | 3.080 | 3.090 | 3.090 | 46,606,911 |
| 2024-10-14 | 3.050 | 3.160 | 2.960 | 3.160 | 3.160 | 52,742,952 |
| 2024-10-11 | 3.170 | 3.190 | 2.960 | 3.000 | 3.000 | 62,609,807 |
| 2024-10-10 | 3.300 | 3.440 | 3.190 | 3.220 | 3.220 | 76,711,049 |
| 2024-10-09 | 3.640 | 3.660 | 3.160 | 3.170 | 3.170 | 124,324,311 |
| 2024-10-08 | 3.960 | 3.960 | 3.440 | 3.920 | 3.920 | 145,749,016 |
| 2024-09-30 | 2.910 | 3.320 | 2.880 | 3.300 | 3.300 | 104,886,246 |
| 2024-09-27 | 2.660 | 2.900 | 2.640 | 2.800 | 2.800 | 64,408,822 |
| 2024-09-26 | 2.530 | 2.630 | 2.520 | 2.630 | 2.630 | 35,714,451 |
| 2024-09-25 | 2.520 | 2.610 | 2.510 | 2.550 | 2.550 | 44,504,417 |
| 2024-09-24 | 2.430 | 2.520 | 2.410 | 2.510 | 2.510 | 38,678,392 |
| 2024-09-23 | 2.430 | 2.440 | 2.400 | 2.430 | 2.430 | 18,164,920 |
| 2024-09-20 | 2.400 | 2.420 | 2.370 | 2.420 | 2.420 | 20,763,000 |
| 2024-09-19 | 2.310 | 2.400 | 2.290 | 2.390 | 2.390 | 25,171,686 |
| 2024-09-18 | 2.330 | 2.360 | 2.250 | 2.290 | 2.290 | 19,461,922 |
| 2024-09-13 | 2.400 | 2.410 | 2.320 | 2.320 | 2.320 | 18,958,728 |
| 2024-09-12 | 2.380 | 2.450 | 2.380 | 2.390 | 2.390 | 20,014,555 |
| 2024-09-11 | 2.450 | 2.460 | 2.380 | 2.410 | 2.410 | 22,529,982 |
| 2024-09-10 | 2.480 | 2.500 | 2.390 | 2.480 | 2.480 | 30,769,371 |
| 2024-09-09 | 2.390 | 2.560 | 2.350 | 2.470 | 2.470 | 38,072,526 |
| 2024-09-06 | 2.470 | 2.500 | 2.380 | 2.390 | 2.390 | 27,050,442 |
| 2024-09-05 | 2.390 | 2.490 | 2.370 | 2.450 | 2.450 | 30,781,799 |
| 2024-09-04 | 2.420 | 2.480 | 2.380 | 2.400 | 2.400 | 22,285,227 |
| 2024-09-03 | 2.410 | 2.450 | 2.380 | 2.440 | 2.440 | 24,323,637 |
| 2024-09-02 | 2.490 | 2.520 | 2.390 | 2.410 | 2.410 | 29,983,318 |
| 2024-08-30 | 2.360 | 2.550 | 2.350 | 2.470 | 2.470 | 48,023,224 |
| 2024-08-29 | 2.290 | 2.400 | 2.270 | 2.350 | 2.350 | 26,489,928 |
| 2024-08-28 | 2.300 | 2.360 | 2.270 | 2.300 | 2.300 | 27,438,641 |
| 2024-08-27 | 2.370 | 2.450 | 2.310 | 2.350 | 2.350 | 33,441,840 |
| 2024-08-26 | 2.300 | 2.450 | 2.230 | 2.380 | 2.380 | 37,494,590 |
| 2024-08-23 | 2.450 | 2.520 | 2.300 | 2.340 | 2.340 | 61,093,450 |
| 2024-08-22 | 2.640 | 2.720 | 2.450 | 2.450 | 2.450 | 59,433,916 |
| 2024-08-21 | 2.710 | 2.720 | 2.600 | 2.630 | 2.630 | 51,792,808 |
| 2024-08-20 | 2.710 | 2.900 | 2.660 | 2.740 | 2.740 | 91,862,435 |
| 2024-08-19 | 2.810 | 2.850 | 2.710 | 2.730 | 2.730 | 95,210,538 |
| 2024-08-16 | 2.640 | 3.080 | 2.580 | 2.860 | 2.860 | 151,085,114 |
| 2024-08-15 | 2.600 | 2.690 | 2.550 | 2.660 | 2.660 | 50,326,681 |
| 2024-08-14 | 2.700 | 2.760 | 2.640 | 2.640 | 2.640 | 43,945,496 |
| 2024-08-13 | 2.720 | 2.740 | 2.610 | 2.730 | 2.730 | 50,969,474 |
| 2024-08-12 | 2.630 | 2.800 | 2.610 | 2.760 | 2.760 | 74,392,863 |
| 2024-08-09 | 2.650 | 2.750 | 2.600 | 2.690 | 2.690 | 71,132,185 |
| 2024-08-08 | 2.590 | 2.830 | 2.560 | 2.650 | 2.650 | 106,838,232 |
| 2024-08-07 | 2.670 | 2.700 | 2.570 | 2.580 | 2.580 | 82,553,636 |
| 2024-08-06 | 2.600 | 2.810 | 2.520 | 2.720 | 2.720 | 135,325,718 |
| 2024-08-05 | 2.850 | 2.850 | 2.580 | 2.630 | 2.630 | 169,521,971 |
| 2024-08-02 | 2.430 | 2.900 | 2.420 | 2.900 | 2.900 | 198,363,348 |
| 2024-08-01 | 2.430 | 2.490 | 2.410 | 2.420 | 2.420 | 38,833,689 |
| 2024-07-31 | 2.340 | 2.460 | 2.340 | 2.450 | 2.450 | 55,114,275 |
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.