Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.020 | 6.400 | 6.020 | 6.170 | 6.126 | 108,273,127 |
| 2024-07-23 | 5.980 | 6.260 | 5.930 | 6.030 | 5.987 | 108,134,071 |
| 2024-07-22 | 5.750 | 6.050 | 5.750 | 6.010 | 5.967 | 102,044,625 |
| 2024-07-19 | 5.560 | 5.840 | 5.550 | 5.750 | 5.709 | 71,921,059 |
| 2024-07-18 | 5.590 | 5.620 | 5.470 | 5.590 | 5.550 | 61,708,057 |
| 2024-07-17 | 5.730 | 5.900 | 5.690 | 5.690 | 5.649 | 63,399,889 |
| 2024-07-16 | 5.700 | 5.770 | 5.620 | 5.730 | 5.689 | 57,346,808 |
| 2024-07-15 | 5.730 | 5.920 | 5.690 | 5.770 | 5.729 | 74,820,236 |
| 2024-07-12 | 5.780 | 5.940 | 5.720 | 5.770 | 5.729 | 54,490,020 |
| 2024-07-11 | 5.860 | 5.890 | 5.740 | 5.820 | 5.779 | 59,479,935 |
| 2024-07-10 | 5.720 | 5.920 | 5.660 | 5.700 | 5.659 | 69,383,309 |
| 2024-07-09 | 5.620 | 5.840 | 5.500 | 5.780 | 5.739 | 66,519,509 |
| 2024-07-08 | 5.840 | 5.850 | 5.580 | 5.620 | 5.580 | 63,455,789 |
| 2024-07-05 | 5.760 | 5.980 | 5.690 | 5.880 | 5.838 | 66,668,450 |
| 2024-07-04 | 6.050 | 6.060 | 5.760 | 5.780 | 5.739 | 58,924,126 |
| 2024-07-03 | 6.110 | 6.140 | 5.980 | 5.990 | 5.947 | 47,841,810 |
| 2024-07-02 | 6.160 | 6.300 | 6.070 | 6.090 | 6.047 | 71,645,420 |
| 2024-07-01 | 6.110 | 6.210 | 5.990 | 6.180 | 6.136 | 62,300,520 |
| 2024-06-28 | 6.260 | 6.380 | 6.120 | 6.140 | 6.096 | 110,884,700 |
| 2024-06-27 | 6.390 | 6.700 | 6.250 | 6.290 | 6.245 | 165,729,990 |
| 2024-06-26 | 5.780 | 6.640 | 5.680 | 6.530 | 6.483 | 194,718,201 |
| 2024-06-25 | 5.790 | 5.870 | 5.720 | 5.770 | 5.729 | 42,866,302 |
| 2024-06-24 | 5.960 | 5.980 | 5.750 | 5.770 | 5.729 | 54,627,187 |
| 2024-06-21 | 6.050 | 6.100 | 5.960 | 6.000 | 5.957 | 45,186,970 |
| 2024-06-20 | 6.320 | 6.340 | 6.040 | 6.060 | 6.017 | 77,665,579 |
| 2024-06-19 | 6.500 | 6.530 | 6.330 | 6.340 | 6.295 | 58,926,726 |
| 2024-06-18 | 6.550 | 6.590 | 6.450 | 6.520 | 6.474 | 52,117,260 |
| 2024-06-17 | 6.540 | 6.580 | 6.420 | 6.470 | 6.424 | 54,468,964 |
| 2024-06-14 | 6.560 | 6.750 | 6.540 | 6.620 | 6.573 | 65,095,736 |
| 2024-06-13 | 6.660 | 6.710 | 6.530 | 6.590 | 6.543 | 70,420,700 |
| 2024-06-12 | 6.390 | 6.780 | 6.390 | 6.700 | 6.652 | 103,032,280 |
| 2024-06-11 | 6.390 | 6.480 | 6.280 | 6.430 | 6.384 | 52,323,010 |
| 2024-06-07 | 6.440 | 6.530 | 6.300 | 6.450 | 6.404 | 69,658,769 |
| 2024-06-06 | 6.600 | 6.700 | 6.280 | 6.330 | 6.285 | 104,139,220 |
| 2024-06-05 | 7.000 | 7.030 | 6.550 | 6.620 | 6.573 | 131,631,009 |
| 2024-06-04 | 7.070 | 7.200 | 6.920 | 7.030 | 6.980 | 76,157,792 |
| 2024-06-03 | 7.140 | 7.280 | 7.000 | 7.170 | 7.119 | 89,595,348 |
| 2024-05-31 | 7.070 | 7.240 | 7.060 | 7.110 | 7.059 | 71,034,557 |
| 2024-05-30 | 7.120 | 7.280 | 6.920 | 7.100 | 7.049 | 76,233,100 |
| 2024-05-29 | 7.070 | 7.330 | 7.070 | 7.160 | 7.109 | 93,018,920 |
| 2024-05-28 | 7.300 | 7.370 | 7.040 | 7.040 | 6.949 | 104,050,033 |
| 2024-05-27 | 7.690 | 7.830 | 7.010 | 7.450 | 7.354 | 167,194,768 |
| 2024-05-24 | 8.060 | 8.460 | 7.820 | 7.910 | 7.808 | 179,331,050 |
| 2024-05-23 | 8.170 | 8.310 | 7.980 | 8.050 | 7.946 | 147,649,963 |
| 2024-05-22 | 7.670 | 8.490 | 7.520 | 8.410 | 8.301 | 238,337,602 |
| 2024-05-21 | 7.790 | 8.050 | 7.640 | 7.690 | 7.591 | 133,488,599 |
| 2024-05-20 | 7.450 | 7.970 | 7.310 | 7.790 | 7.689 | 155,285,562 |
| 2024-05-17 | 7.420 | 7.590 | 7.340 | 7.510 | 7.413 | 98,866,012 |
| 2024-05-16 | 7.480 | 7.790 | 7.440 | 7.560 | 7.462 | 142,732,091 |
| 2024-05-15 | 7.430 | 7.580 | 7.300 | 7.310 | 7.216 | 103,746,391 |
| 2024-05-14 | 7.730 | 7.860 | 7.440 | 7.560 | 7.462 | 117,089,497 |
| 2024-05-13 | 7.800 | 7.850 | 7.470 | 7.570 | 7.472 | 113,334,869 |
| 2024-05-10 | 8.110 | 8.250 | 7.810 | 7.890 | 7.788 | 126,059,865 |
| 2024-05-09 | 8.070 | 8.270 | 8.020 | 8.110 | 8.005 | 124,651,913 |
| 2024-05-08 | 8.100 | 8.480 | 7.810 | 8.210 | 8.104 | 224,654,881 |
| 2024-05-07 | 8.600 | 9.380 | 8.410 | 8.520 | 8.410 | 289,801,472 |
| 2024-05-06 | 8.590 | 8.760 | 8.090 | 8.120 | 8.015 | 208,515,704 |
| 2024-04-30 | 8.310 | 8.730 | 8.310 | 8.500 | 8.390 | 209,673,724 |
| 2024-04-29 | 8.340 | 8.760 | 8.080 | 8.510 | 8.400 | 281,837,864 |
| 2024-04-26 | 7.210 | 8.330 | 7.110 | 8.000 | 7.897 | 288,087,486 |
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.