Hubei Century Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.600	14.500	13.330	14.420	14.366	59,501,441
2024-01-24	13.840	13.970	13.190	13.770	13.718	43,159,660
2024-01-23	13.090	14.210	12.920	14.000	13.947	56,457,113
2024-01-22	14.260	14.330	12.880	13.090	13.041	53,958,520
2024-01-19	13.880	15.270	13.880	14.330	14.276	74,433,891
2024-01-18	13.200	13.830	13.130	13.750	13.698	37,414,770
2024-01-17	13.560	13.880	13.370	13.370	13.320	22,582,100
2024-01-16	13.770	13.770	13.360	13.620	13.569	24,954,430
2024-01-15	13.830	14.030	13.610	13.780	13.728	25,366,500
2024-01-12	14.400	14.560	13.950	13.970	13.917	28,236,619
2024-01-11	13.800	14.600	13.710	14.490	14.435	42,134,727
2024-01-10	14.590	14.690	13.810	13.840	13.788	43,634,859
2024-01-09	15.140	15.480	14.460	14.700	14.645	37,240,352
2024-01-08	15.550	15.830	14.880	15.060	15.003	34,416,770
2024-01-05	16.300	16.400	15.550	15.600	15.541	52,112,031
2024-01-04	16.070	16.770	15.380	16.610	16.547	71,329,852
2024-01-03	15.740	16.780	15.350	16.310	16.249	74,897,328
2024-01-02	16.180	17.100	15.710	15.740	15.681	65,624,477
2023-12-29	14.900	16.110	14.850	15.810	15.750	73,199,391
2023-12-28	14.910	15.200	14.330	14.980	14.924	54,663,633
2023-12-27	15.880	15.990	14.840	15.050	14.993	54,789,238
2023-12-26	15.470	16.100	15.380	15.480	15.422	61,088,273
2023-12-25	15.480	15.770	14.700	15.500	15.442	76,571,188
2023-12-22	18.740	19.680	15.250	15.720	15.661	143,121,500
2023-12-21	17.350	19.180	17.350	19.060	18.988	77,920,672
2023-12-20	18.600	19.090	17.730	17.750	17.683	53,368,441
2023-12-19	17.610	19.160	17.610	18.700	18.630	66,831,000
2023-12-18	19.250	19.470	17.710	17.950	17.882	69,220,078
2023-12-15	18.700	19.970	18.330	19.170	19.098	98,604,352
2023-12-14	18.000	18.770	17.610	18.120	18.052	57,199,000
2023-12-13	18.590	18.860	18.010	18.010	17.942	61,118,219
2023-12-12	19.220	20.480	18.520	18.610	18.540	78,373,211
2023-12-11	17.910	19.610	17.910	19.320	19.247	88,760,516
2023-12-08	18.600	19.080	17.650	18.040	17.972	87,700,391
2023-12-07	18.500	19.200	18.200	19.200	19.128	99,640,898
2023-12-06	17.500	19.750	17.030	18.590	18.520	119,682,305
2023-12-05	17.620	18.750	17.130	18.070	18.002	115,703,102
2023-12-04	18.300	18.750	17.620	18.010	17.942	133,477,703
2023-12-01	14.210	17.260	14.180	17.260	17.195	104,946,203
2023-11-30	14.180	14.400	14.000	14.380	14.326	24,130,631
2023-11-29	14.580	14.580	14.210	14.290	14.236	20,595,789
2023-11-28	14.500	14.840	14.380	14.630	14.575	30,261,010
2023-11-27	14.910	15.100	14.350	14.570	14.515	53,263,641
2023-11-24	15.300	16.250	14.970	15.370	15.312	89,935,844
2023-11-23	15.180	15.230	14.660	14.790	14.734	30,736,600
2023-11-22	15.000	15.500	14.900	15.110	15.053	33,331,180
2023-11-21	15.490	15.740	15.170	15.220	15.163	43,546,207
2023-11-20	15.890	16.180	15.270	15.380	15.322	52,508,648
2023-11-17	15.360	16.500	15.360	15.860	15.800	71,688,516
2023-11-16	15.210	15.470	15.060	15.220	15.163	28,657,189
2023-11-15	16.170	16.270	15.250	15.400	15.342	49,060,770
2023-11-14	16.270	16.350	15.700	16.110	16.049	53,859,539
2023-11-13	16.500	16.760	15.890	16.220	16.159	65,910,172
2023-11-10	16.000	17.150	15.990	16.300	16.239	86,173,930
2023-11-09	15.560	17.120	15.560	16.380	16.318	109,213,797
2023-11-08	14.860	16.810	14.760	16.050	15.990	112,541,508
2023-11-07	14.470	14.990	14.470	14.790	14.734	68,124,094
2023-11-06	13.550	15.300	13.550	14.610	14.555	111,696,000
2023-11-03	12.300	13.470	11.900	13.300	13.250	80,209,266
2023-11-02	11.930	12.800	11.930	12.450	12.403	72,240,867

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0050 CNY
2024-06-18	0.0350 CNY
2023-06-30	0.1530 CNY
2020-06-29	0.0220 CNY
2019-05-28	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.