Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.940	5.150	4.850	5.100	5.034	40,316,161
2024-01-22	5.310	5.360	4.900	4.940	4.876	46,801,529
2024-01-19	5.280	5.500	5.280	5.360	5.291	45,678,780
2024-01-18	5.240	5.320	5.120	5.300	5.232	33,585,515
2024-01-17	5.400	5.440	5.260	5.260	5.192	22,558,131
2024-01-16	5.490	5.500	5.340	5.420	5.350	30,332,900
2024-01-15	5.440	5.560	5.420	5.470	5.399	25,914,249
2024-01-12	5.600	5.640	5.470	5.490	5.419	27,878,153
2024-01-11	5.460	5.640	5.410	5.620	5.547	30,912,951
2024-01-10	5.650	5.650	5.440	5.490	5.419	33,561,173
2024-01-09	5.680	5.810	5.590	5.660	5.587	28,808,218
2024-01-08	5.820	5.820	5.660	5.680	5.607	23,558,910
2024-01-05	5.920	5.940	5.720	5.760	5.686	28,478,136
2024-01-04	6.000	6.010	5.830	5.920	5.844	32,238,259
2024-01-03	5.940	6.170	5.830	6.040	5.962	51,198,569
2024-01-02	5.990	6.250	5.950	6.000	5.923	61,841,780
2023-12-29	5.640	6.020	5.620	5.870	5.794	66,548,210
2023-12-28	5.590	5.670	5.480	5.650	5.577	45,487,679
2023-12-27	5.710	5.740	5.530	5.580	5.508	37,578,875
2023-12-26	5.900	5.910	5.640	5.670	5.597	33,150,382
2023-12-25	5.900	5.990	5.630	5.860	5.784	65,064,387
2023-12-22	6.500	6.550	5.860	5.900	5.824	98,150,936
2023-12-21	6.430	6.640	6.420	6.570	6.485	44,435,754
2023-12-20	6.800	6.870	6.470	6.530	6.446	55,499,772
2023-12-19	6.750	6.920	6.700	6.780	6.692	36,110,199
2023-12-18	6.900	7.000	6.710	6.750	6.663	51,235,400
2023-12-15	6.790	7.080	6.710	6.930	6.841	83,332,668
2023-12-14	6.880	6.980	6.760	6.780	6.692	56,624,376
2023-12-13	7.080	7.140	6.870	6.890	6.801	65,616,491
2023-12-12	7.230	7.300	7.030	7.070	6.979	86,985,429
2023-12-11	6.840	7.350	6.750	7.240	7.147	141,350,965
2023-12-08	6.950	6.990	6.770	6.840	6.752	114,679,103
2023-12-07	7.060	7.380	6.880	7.040	6.949	153,739,774
2023-12-06	6.870	7.070	6.600	6.880	6.791	145,925,226
2023-12-05	6.910	7.020	6.700	6.900	6.811	157,680,529
2023-12-04	6.640	7.700	6.630	7.130	7.038	221,144,765
2023-12-01	6.390	6.900	6.310	6.800	6.712	127,808,438
2023-11-30	6.140	6.210	6.070	6.110	6.031	26,146,240
2023-11-29	6.220	6.260	6.120	6.140	6.061	30,185,944
2023-11-28	6.210	6.330	6.130	6.280	6.199	39,248,153
2023-11-27	6.210	6.300	6.120	6.200	6.120	63,775,199
2023-11-24	6.400	6.570	6.350	6.390	6.308	61,873,919
2023-11-23	6.580	6.580	6.300	6.390	6.308	80,213,431
2023-11-22	6.380	6.730	6.380	6.660	6.574	128,153,866
2023-11-21	6.360	6.560	6.340	6.420	6.337	81,809,700
2023-11-20	6.300	6.480	6.280	6.370	6.288	50,680,245
2023-11-17	6.380	6.500	6.260	6.380	6.298	56,137,611
2023-11-16	6.220	6.420	6.190	6.330	6.248	58,520,980
2023-11-15	6.420	6.430	6.230	6.260	6.179	43,925,030
2023-11-14	6.350	6.400	6.290	6.370	6.288	43,904,883
2023-11-13	6.430	6.570	6.340	6.430	6.347	71,466,770
2023-11-10	6.520	6.580	6.260	6.300	6.219	80,477,580
2023-11-09	6.720	6.860	6.540	6.610	6.525	99,358,695
2023-11-08	6.360	7.130	6.360	6.860	6.771	155,658,516
2023-11-07	6.450	6.600	6.280	6.500	6.416	91,553,472
2023-11-06	6.100	6.570	6.100	6.450	6.367	116,426,263
2023-11-03	6.000	6.120	5.780	6.010	5.932	78,973,490
2023-11-02	5.810	6.210	5.750	5.970	5.893	106,647,309
2023-11-01	5.710	5.920	5.610	5.760	5.686	80,454,513
2023-10-31	5.690	5.980	5.610	5.630	5.557	108,988,399

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.