Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.990 | 9.330 | 8.760 | 9.080 | 9.080 | 119,861,334 |
| 2026-10-16 | 9.530 | 9.700 | 8.990 | 9.070 | 9.070 | 149,075,090 |
| 2026-10-15 | 9.270 | 9.760 | 9.210 | 9.390 | 9.390 | 172,396,297 |
| 2026-10-14 | 9.030 | 9.710 | 9.000 | 9.420 | 9.420 | 165,534,797 |
| 2026-10-13 | 8.700 | 9.390 | 8.700 | 9.230 | 9.230 | 167,977,062 |
| 2026-10-12 | 8.850 | 9.080 | 8.360 | 9.080 | 9.080 | 257,030,938 |
| 2026-10-09 | 7.540 | 8.560 | 7.500 | 8.380 | 8.380 | 185,722,094 |
| 2026-10-08 | 7.660 | 7.680 | 7.520 | 7.560 | 7.560 | 73,016,352 |
| 2026-09-30 | 7.620 | 7.800 | 7.520 | 7.700 | 7.700 | 83,571,789 |
| 2026-09-29 | 7.340 | 7.700 | 7.330 | 7.680 | 7.680 | 97,001,461 |
| 2026-09-28 | 7.520 | 7.610 | 7.220 | 7.360 | 7.360 | 51,659,855 |
| 2026-09-24 | 7.410 | 7.570 | 7.400 | 7.470 | 7.470 | 55,634,684 |
| 2026-09-23 | 7.480 | 7.510 | 7.350 | 7.470 | 7.470 | 50,006,039 |
| 2026-09-22 | 7.410 | 7.630 | 7.410 | 7.550 | 7.550 | 78,307,305 |
| 2026-09-21 | 7.210 | 7.510 | 7.170 | 7.410 | 7.400 | 77,319,156 |
| 2026-09-18 | 7.110 | 7.230 | 7.090 | 7.170 | 7.160 | 43,875,200 |
| 2026-09-17 | 7.020 | 7.150 | 7.010 | 7.120 | 7.110 | 44,432,046 |
| 2026-09-16 | 6.940 | 7.100 | 6.890 | 7.050 | 7.041 | 36,318,247 |
| 2026-09-15 | 7.230 | 7.290 | 6.970 | 6.990 | 6.981 | 53,782,909 |
| 2026-09-14 | 7.220 | 7.310 | 7.160 | 7.230 | 7.220 | 41,750,112 |
| 2026-09-11 | 7.340 | 7.390 | 7.190 | 7.310 | 7.300 | 58,072,647 |
| 2026-09-10 | 7.440 | 7.520 | 7.350 | 7.410 | 7.400 | 40,709,416 |
| 2026-09-09 | 7.650 | 7.700 | 7.460 | 7.530 | 7.520 | 65,302,147 |
| 2026-09-08 | 7.700 | 7.870 | 7.590 | 7.730 | 7.720 | 81,760,934 |
| 2026-09-07 | 7.720 | 7.800 | 7.580 | 7.700 | 7.690 | 90,886,491 |
| 2026-09-04 | 7.490 | 7.920 | 7.430 | 7.670 | 7.660 | 143,641,477 |
| 2026-09-03 | 7.580 | 7.910 | 7.380 | 7.400 | 7.390 | 125,794,660 |
| 2026-09-02 | 7.810 | 7.870 | 7.510 | 7.520 | 7.510 | 100,903,255 |
| 2026-09-01 | 7.700 | 7.940 | 7.630 | 7.750 | 7.740 | 184,340,443 |
| 2026-08-31 | 6.950 | 8.180 | 6.920 | 8.000 | 7.989 | 250,174,570 |
| 2026-08-28 | 6.940 | 7.060 | 6.910 | 6.910 | 6.901 | 45,767,267 |
| 2026-08-27 | 6.900 | 6.940 | 6.830 | 6.930 | 6.921 | 37,452,966 |
| 2026-08-26 | 6.870 | 7.050 | 6.810 | 6.920 | 6.911 | 44,803,839 |
| 2026-08-25 | 6.780 | 6.920 | 6.770 | 6.910 | 6.901 | 32,145,195 |
| 2026-08-24 | 6.910 | 6.950 | 6.730 | 6.830 | 6.821 | 38,912,788 |
| 2026-08-21 | 7.040 | 7.080 | 6.860 | 6.910 | 6.901 | 51,546,118 |
| 2026-08-20 | 6.700 | 6.880 | 6.680 | 6.840 | 6.831 | 48,204,878 |
| 2026-08-19 | 6.900 | 6.950 | 6.640 | 6.650 | 6.641 | 51,556,533 |
| 2026-08-18 | 7.160 | 7.170 | 6.950 | 7.010 | 7.001 | 51,432,489 |
| 2026-08-17 | 7.200 | 7.230 | 7.050 | 7.180 | 7.170 | 38,702,496 |
| 2026-08-14 | 7.220 | 7.290 | 7.020 | 7.190 | 7.180 | 58,443,904 |
| 2026-08-13 | 7.360 | 7.580 | 7.200 | 7.240 | 7.230 | 78,893,027 |
| 2026-08-12 | 7.230 | 7.450 | 7.230 | 7.330 | 7.320 | 67,589,474 |
| 2026-08-11 | 7.300 | 7.360 | 7.180 | 7.240 | 7.230 | 51,096,533 |
| 2026-08-10 | 7.350 | 7.520 | 7.150 | 7.300 | 7.290 | 59,399,600 |
| 2026-08-07 | 7.330 | 7.360 | 7.080 | 7.300 | 7.290 | 64,490,135 |
| 2026-08-06 | 7.560 | 7.640 | 7.280 | 7.340 | 7.330 | 89,152,511 |
| 2026-08-05 | 7.410 | 7.700 | 7.400 | 7.610 | 7.600 | 87,328,936 |
| 2026-08-04 | 7.080 | 7.620 | 7.070 | 7.550 | 7.540 | 108,185,934 |
| 2026-08-03 | 6.990 | 7.150 | 6.880 | 7.080 | 7.070 | 70,499,033 |
| 2026-07-31 | 6.510 | 7.110 | 6.500 | 6.980 | 6.971 | 124,197,801 |
| 2026-07-30 | 6.510 | 6.680 | 6.400 | 6.420 | 6.411 | 54,279,750 |
| 2026-07-29 | 6.410 | 6.590 | 6.370 | 6.580 | 6.571 | 61,306,952 |
| 2026-07-28 | 6.310 | 6.540 | 6.310 | 6.370 | 6.361 | 42,035,032 |
| 2026-07-27 | 6.260 | 6.450 | 6.230 | 6.440 | 6.431 | 47,668,287 |
| 2026-07-24 | 6.650 | 6.660 | 6.300 | 6.300 | 6.292 | 74,153,573 |
| 2026-07-23 | 6.810 | 6.840 | 6.560 | 6.760 | 6.751 | 70,170,705 |
| 2026-07-22 | 7.080 | 7.080 | 6.850 | 6.890 | 6.881 | 70,858,739 |
| 2026-07-21 | 7.000 | 7.240 | 6.810 | 7.200 | 7.190 | 89,815,148 |
| 2026-07-20 | 7.190 | 7.400 | 6.970 | 7.160 | 7.150 | 77,596,062 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0100 CNY |
| 2026-05-29 | 0.0110 CNY |
| 2025-05-29 | 0.0130 CNY |
| 2025-03-06 | 0.0200 CNY |
| 2024-05-29 | 0.0410 CNY |
| 2023-05-30 | 0.0220 CNY |
| 2022-06-01 | 0.0220 CNY |
| 2021-05-28 | 0.0210 CNY |
| 2020-05-29 | 0.0150 CNY |
| 2019-07-09 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.