Hangzhou Century Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.650	2.760	2.500	2.750	2.750	45,301,500
2026-10-22	2.790	2.800	2.650	2.670	2.670	38,697,700
2026-10-21	2.690	2.780	2.670	2.780	2.780	38,770,546
2026-10-20	2.630	2.690	2.590	2.670	2.670	26,713,954
2026-10-19	2.600	2.680	2.590	2.640	2.640	24,378,200
2026-10-16	2.660	2.710	2.600	2.630	2.630	22,270,047
2026-10-15	2.650	2.700	2.610	2.620	2.620	23,085,600
2026-10-14	2.750	2.770	2.690	2.700	2.700	18,149,305
2026-10-13	2.700	2.790	2.660	2.750	2.750	28,644,100
2026-10-12	2.740	2.780	2.680	2.730	2.730	30,531,801
2026-10-09	2.650	2.760	2.580	2.750	2.750	32,023,680
2026-10-08	2.710	2.740	2.650	2.660	2.660	17,435,367
2026-09-30	2.750	2.760	2.680	2.710	2.710	16,534,141
2026-09-29	2.690	2.750	2.660	2.730	2.730	19,078,381
2026-09-28	2.710	2.740	2.640	2.700	2.700	21,535,301
2026-09-24	2.690	2.730	2.660	2.700	2.700	19,353,400
2026-09-23	2.810	2.820	2.680	2.690	2.690	31,372,012
2026-09-22	2.770	2.830	2.760	2.810	2.810	27,070,656
2026-09-21	2.690	2.810	2.680	2.770	2.770	33,502,273
2026-09-18	2.670	2.700	2.650	2.680	2.680	20,125,814
2026-09-17	2.670	2.680	2.610	2.650	2.650	16,619,355
2026-09-16	2.620	2.690	2.600	2.670	2.670	19,954,381
2026-09-15	2.720	2.730	2.620	2.620	2.620	22,380,500
2026-09-14	2.730	2.750	2.680	2.700	2.700	22,469,729
2026-09-11	2.810	2.820	2.710	2.730	2.730	23,401,400
2026-09-10	2.810	2.850	2.780	2.830	2.830	20,300,750
2026-09-09	2.880	2.890	2.800	2.830	2.830	25,693,850
2026-09-08	2.870	2.930	2.840	2.900	2.900	33,604,957
2026-09-07	2.800	2.900	2.790	2.860	2.860	39,960,953
2026-09-04	2.860	2.920	2.790	2.820	2.820	58,220,781
2026-09-03	2.930	3.020	2.760	2.810	2.810	102,049,930
2026-09-02	3.200	3.230	3.160	3.170	3.170	18,197,801
2026-09-01	3.170	3.260	3.170	3.240	3.240	25,289,156
2026-08-31	3.160	3.190	3.110	3.190	3.190	19,026,371
2026-08-28	3.130	3.180	3.120	3.160	3.160	16,685,021
2026-08-27	3.130	3.170	3.100	3.140	3.140	15,064,423
2026-08-26	3.160	3.190	3.090	3.130	3.130	18,155,600
2026-08-25	3.070	3.170	3.020	3.140	3.140	25,937,699
2026-08-24	3.110	3.150	3.030	3.070	3.070	22,496,504
2026-08-21	3.160	3.170	2.980	3.090	3.090	33,605,297
2026-08-20	3.080	3.200	3.030	3.190	3.190	41,846,516
2026-08-19	3.090	3.140	3.020	3.030	3.030	23,431,912
2026-08-18	3.180	3.180	3.090	3.140	3.140	19,427,000
2026-08-17	3.150	3.170	3.090	3.160	3.160	21,774,105
2026-08-14	3.170	3.210	3.080	3.130	3.130	25,397,785
2026-08-13	3.230	3.260	3.170	3.170	3.170	27,838,488
2026-08-12	3.170	3.230	3.140	3.210	3.210	29,599,301
2026-08-11	3.150	3.190	3.080	3.160	3.160	31,052,396
2026-08-10	3.050	3.240	3.030	3.170	3.170	49,567,281
2026-08-07	3.090	3.170	2.960	3.040	3.040	31,807,154
2026-08-06	3.030	3.100	2.980	3.070	3.070	29,754,195
2026-08-05	3.040	3.110	3.020	3.060	3.060	26,229,043
2026-08-04	3.000	3.070	3.000	3.030	3.030	24,359,973
2026-08-03	2.970	3.000	2.950	2.990	2.990	22,298,000
2026-07-31	2.850	3.000	2.850	2.960	2.960	32,947,773
2026-07-30	2.840	2.960	2.820	2.830	2.830	28,970,605
2026-07-29	2.840	2.910	2.800	2.870	2.870	25,438,025
2026-07-28	2.740	2.890	2.730	2.840	2.840	29,286,268
2026-07-27	2.670	2.780	2.650	2.760	2.760	24,711,805
2026-07-24	2.760	2.760	2.650	2.660	2.660	20,030,801

Page 1 of 21 · 1,219 trading daysOlder →

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.