Hubei Century Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.320	17.800	17.300	17.660	9.740	12,617,833
2022-02-08	17.100	17.490	16.800	17.490	9.646	12,893,773
2022-02-07	17.300	17.440	16.700	17.000	9.376	11,770,572
2022-01-28	16.820	17.180	16.640	17.080	9.420	17,624,785
2022-01-27	16.350	17.030	15.760	16.400	9.045	17,653,518
2022-01-26	16.380	16.600	16.160	16.400	9.045	8,800,389
2022-01-25	17.100	17.160	16.110	16.160	8.912	13,995,554
2022-01-24	16.750	17.350	16.650	17.110	9.436	10,619,831
2022-01-21	17.930	18.320	16.940	17.010	9.381	26,450,847
2022-01-20	19.300	19.500	18.080	18.460	10.181	39,331,443
2022-01-19	18.600	21.380	18.600	19.760	10.898	53,819,479
2022-01-18	19.400	19.430	17.660	17.820	9.828	31,733,491
2022-01-17	18.640	19.580	18.630	19.400	10.699	20,570,025
2022-01-14	18.700	19.280	18.500	18.740	10.335	16,272,557
2022-01-13	19.140	19.490	18.740	18.760	10.346	18,718,579
2022-01-12	19.120	19.650	19.020	19.230	10.606	15,740,116
2022-01-11	19.640	19.890	18.790	19.120	10.545	19,663,760
2022-01-10	19.800	19.800	18.600	19.500	10.755	18,675,379
2022-01-07	21.000	21.430	19.790	20.150	11.113	30,236,611
2022-01-06	21.500	21.500	20.310	21.110	11.642	36,737,496
2022-01-05	20.290	22.930	20.100	22.030	12.150	67,745,411
2022-01-04	19.910	20.890	19.750	20.450	11.278	33,988,425
2021-12-31	20.450	20.530	19.430	19.900	10.975	27,768,268
2021-12-30	18.480	20.890	18.380	19.990	11.025	44,660,170
2021-12-29	19.490	19.490	18.360	18.480	10.192	21,161,902
2021-12-28	18.880	20.120	18.800	19.370	10.683	28,540,469
2021-12-27	20.320	20.980	18.720	18.800	10.368	31,679,312
2021-12-24	20.130	20.410	19.170	20.310	11.201	26,534,871
2021-12-23	20.250	20.930	19.860	19.910	10.981	26,525,727
2021-12-22	19.560	20.940	19.310	20.590	11.356	35,813,397
2021-12-21	18.840	20.000	18.660	19.620	10.821	32,249,877
2021-12-20	20.600	20.600	18.760	18.760	10.346	37,343,542
2021-12-17	19.940	21.200	19.530	20.880	11.516	43,509,339
2021-12-16	20.010	20.590	19.790	20.080	11.074	28,390,259
2021-12-15	19.720	20.550	19.640	20.050	11.058	27,569,962
2021-12-14	20.220	20.960	20.020	20.100	11.085	38,711,434
2021-12-13	19.980	21.500	19.550	20.740	11.438	45,919,271
2021-12-10	18.660	20.180	18.660	19.810	10.926	42,530,624
2021-12-09	18.800	19.360	18.710	18.990	10.473	28,977,456
2021-12-08	18.090	19.370	17.860	18.940	10.446	31,258,942
2021-12-07	18.090	18.760	17.950	18.230	10.054	25,095,356
2021-12-06	17.810	18.600	17.780	18.300	10.093	23,079,624
2021-12-03	17.920	18.290	17.760	17.890	9.867	13,427,096
2021-12-02	18.430	18.660	17.920	17.920	9.883	20,936,721
2021-12-01	18.280	19.100	18.230	18.710	10.319	28,040,069
2021-11-30	18.280	18.970	17.920	18.550	10.231	36,145,117
2021-11-29	17.710	18.080	17.570	17.790	9.811	18,155,179
2021-11-26	18.360	18.580	17.810	17.970	9.911	28,612,289
2021-11-25	19.900	19.940	18.620	18.670	10.297	45,313,155
2021-11-24	19.200	20.660	19.150	20.210	11.146	57,448,317
2021-11-23	19.180	19.600	18.570	19.380	10.688	38,407,631
2021-11-22	19.160	19.890	18.930	19.480	10.744	35,766,451
2021-11-19	19.320	20.400	19.300	19.350	10.672	42,878,346
2021-11-18	21.250	21.500	19.200	19.880	10.964	67,449,887
2021-11-17	21.290	22.440	21.010	21.680	11.957	79,898,910
2021-11-16	19.170	23.040	19.000	23.040	12.707	68,633,001
2021-11-15	18.800	19.570	17.760	19.200	10.589	45,054,444
2021-11-12	18.620	19.580	18.500	18.620	10.269	48,167,635
2021-11-11	18.350	19.930	18.150	19.130	10.550	59,521,667
2021-11-10	18.720	19.970	18.330	18.760	10.346	57,268,195

← NewerPage 20 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.