Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.210 | 8.330 | 7.110 | 8.000 | 7.897 | 288,087,486 |
| 2024-04-25 | 7.000 | 7.320 | 6.910 | 7.160 | 7.068 | 174,803,347 |
| 2024-04-24 | 7.070 | 7.520 | 7.070 | 7.440 | 7.344 | 205,617,880 |
| 2024-04-23 | 6.860 | 7.480 | 6.810 | 7.230 | 7.137 | 221,349,611 |
| 2024-04-22 | 6.710 | 6.820 | 6.620 | 6.760 | 6.673 | 86,011,014 |
| 2024-04-19 | 7.000 | 7.160 | 6.850 | 6.900 | 6.811 | 112,573,259 |
| 2024-04-18 | 7.050 | 7.240 | 6.930 | 7.090 | 6.998 | 146,275,349 |
| 2024-04-17 | 6.720 | 7.250 | 6.720 | 7.140 | 7.048 | 165,227,248 |
| 2024-04-16 | 6.960 | 7.050 | 6.500 | 6.550 | 6.465 | 131,666,750 |
| 2024-04-15 | 7.300 | 7.400 | 6.850 | 6.990 | 6.900 | 157,960,305 |
| 2024-04-12 | 7.690 | 7.730 | 7.340 | 7.350 | 7.255 | 183,047,203 |
| 2024-04-11 | 7.400 | 7.960 | 7.400 | 7.750 | 7.650 | 253,746,050 |
| 2024-04-10 | 7.650 | 7.670 | 7.280 | 7.390 | 7.295 | 147,142,382 |
| 2024-04-09 | 7.800 | 7.910 | 7.500 | 7.690 | 7.591 | 158,921,603 |
| 2024-04-08 | 7.870 | 8.030 | 7.810 | 7.890 | 7.788 | 151,460,266 |
| 2024-04-03 | 8.200 | 8.350 | 7.830 | 7.890 | 7.788 | 210,909,115 |
| 2024-04-02 | 9.150 | 9.240 | 8.210 | 8.290 | 8.183 | 335,486,947 |
| 2024-04-01 | 9.750 | 9.830 | 8.920 | 9.410 | 9.289 | 307,246,158 |
| 2024-03-29 | 9.220 | 9.980 | 9.100 | 9.680 | 9.555 | 242,862,924 |
| 2024-03-28 | 8.900 | 9.700 | 8.860 | 9.440 | 9.318 | 333,323,609 |
| 2024-03-27 | 9.150 | 9.790 | 8.950 | 9.280 | 9.160 | 343,771,688 |
| 2024-03-26 | 9.600 | 9.870 | 9.080 | 9.240 | 9.121 | 341,830,651 |
| 2024-03-25 | 10.300 | 10.500 | 9.530 | 9.630 | 9.506 | 413,028,760 |
| 2024-03-22 | 9.680 | 11.060 | 9.520 | 11.060 | 10.917 | 522,550,636 |
| 2024-03-21 | 9.220 | 9.220 | 9.220 | 9.220 | 9.101 | 40,105,961 |
| 2024-03-20 | 6.890 | 7.680 | 6.890 | 7.680 | 7.581 | 154,206,533 |
| 2024-03-19 | 6.200 | 6.950 | 6.180 | 6.400 | 6.317 | 215,039,886 |
| 2024-03-18 | 5.690 | 6.040 | 5.650 | 6.040 | 5.962 | 112,959,596 |
| 2024-03-15 | 5.640 | 5.690 | 5.550 | 5.660 | 5.587 | 59,342,540 |
| 2024-03-14 | 5.800 | 5.800 | 5.580 | 5.680 | 5.607 | 66,378,830 |
| 2024-03-13 | 5.690 | 6.020 | 5.650 | 5.860 | 5.784 | 102,233,185 |
| 2024-03-12 | 5.650 | 5.750 | 5.570 | 5.690 | 5.617 | 60,605,930 |
| 2024-03-11 | 5.450 | 5.650 | 5.420 | 5.650 | 5.577 | 55,400,457 |
| 2024-03-08 | 5.450 | 5.640 | 5.390 | 5.510 | 5.439 | 54,680,256 |
| 2024-03-07 | 5.680 | 5.760 | 5.390 | 5.410 | 5.340 | 81,014,657 |
| 2024-03-06 | 5.740 | 5.910 | 5.610 | 5.670 | 5.597 | 102,496,887 |
| 2024-03-05 | 6.000 | 6.250 | 5.830 | 5.870 | 5.794 | 162,711,234 |
| 2024-03-04 | 5.690 | 5.900 | 5.530 | 5.870 | 5.794 | 134,101,706 |
| 2024-03-01 | 5.440 | 5.600 | 5.400 | 5.580 | 5.508 | 81,692,559 |
| 2024-02-29 | 5.260 | 5.510 | 5.230 | 5.490 | 5.419 | 77,683,036 |
| 2024-02-28 | 5.630 | 5.990 | 5.280 | 5.310 | 5.241 | 131,463,962 |
| 2024-02-27 | 5.430 | 5.710 | 5.410 | 5.700 | 5.626 | 116,334,609 |
| 2024-02-26 | 5.540 | 5.560 | 5.410 | 5.510 | 5.439 | 96,344,748 |
| 2024-02-23 | 5.310 | 5.750 | 5.180 | 5.660 | 5.587 | 136,849,960 |
| 2024-02-22 | 5.330 | 5.400 | 5.190 | 5.310 | 5.241 | 71,916,158 |
| 2024-02-21 | 5.340 | 5.450 | 5.170 | 5.210 | 5.143 | 95,124,569 |
| 2024-02-20 | 5.090 | 5.170 | 4.950 | 5.130 | 5.064 | 63,087,302 |
| 2024-02-19 | 5.110 | 5.200 | 4.970 | 5.140 | 5.074 | 87,910,245 |
| 2024-02-08 | 4.580 | 4.930 | 4.580 | 4.840 | 4.778 | 68,523,446 |
| 2024-02-07 | 4.370 | 4.620 | 4.330 | 4.550 | 4.491 | 73,329,508 |
| 2024-02-06 | 3.970 | 4.440 | 3.880 | 4.360 | 4.304 | 68,352,696 |
| 2024-02-05 | 4.460 | 4.540 | 3.920 | 4.010 | 3.958 | 75,375,722 |
| 2024-02-02 | 4.630 | 4.790 | 4.300 | 4.460 | 4.402 | 49,247,107 |
| 2024-02-01 | 4.660 | 4.780 | 4.540 | 4.620 | 4.560 | 40,939,317 |
| 2024-01-31 | 4.850 | 4.990 | 4.670 | 4.690 | 4.629 | 47,834,282 |
| 2024-01-30 | 5.080 | 5.090 | 4.860 | 4.880 | 4.817 | 30,759,852 |
| 2024-01-29 | 5.270 | 5.290 | 5.050 | 5.100 | 5.034 | 39,952,914 |
| 2024-01-26 | 5.280 | 5.400 | 5.210 | 5.290 | 5.222 | 44,197,112 |
| 2024-01-25 | 5.140 | 5.330 | 5.010 | 5.320 | 5.251 | 53,950,310 |
| 2024-01-24 | 5.100 | 5.180 | 4.930 | 5.140 | 5.074 | 43,978,830 |
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.