Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.270	5.440	5.240	5.420	5.350	32,839,035
2023-10-27	5.220	5.330	5.170	5.300	5.232	23,640,532
2023-10-26	5.230	5.300	5.180	5.260	5.192	19,182,210
2023-10-25	5.260	5.330	5.220	5.230	5.163	23,923,321
2023-10-24	5.120	5.240	5.120	5.190	5.123	18,469,173
2023-10-23	5.210	5.230	5.060	5.100	5.034	19,002,760
2023-10-20	5.270	5.340	5.210	5.220	5.153	16,737,613
2023-10-19	5.290	5.400	5.270	5.290	5.222	18,133,046
2023-10-18	5.390	5.400	5.300	5.300	5.232	15,931,838
2023-10-17	5.430	5.460	5.390	5.410	5.340	14,077,295
2023-10-16	5.510	5.510	5.390	5.430	5.360	18,952,767
2023-10-13	5.530	5.570	5.480	5.500	5.429	18,538,239
2023-10-12	5.710	5.720	5.530	5.570	5.498	27,593,214
2023-10-11	5.660	5.820	5.580	5.690	5.617	26,581,089
2023-10-10	5.660	5.740	5.620	5.630	5.557	15,258,572
2023-10-09	5.680	5.750	5.570	5.660	5.587	24,002,596
2023-09-28	5.830	5.840	5.730	5.770	5.696	21,212,485
2023-09-27	5.790	5.860	5.740	5.830	5.755	20,944,579
2023-09-26	5.720	5.840	5.710	5.780	5.705	20,981,835
2023-09-25	5.850	5.880	5.680	5.720	5.646	23,911,212
2023-09-22	5.620	5.870	5.620	5.860	5.784	25,518,951
2023-09-21	5.670	5.730	5.620	5.650	5.577	14,311,038
2023-09-20	5.710	5.760	5.660	5.660	5.587	16,806,020
2023-09-19	5.830	5.870	5.720	5.730	5.656	18,590,900
2023-09-18	5.750	5.890	5.740	5.850	5.774	17,343,702
2023-09-15	5.860	5.910	5.790	5.800	5.725	18,172,626
2023-09-14	5.840	5.890	5.770	5.820	5.745	20,864,676
2023-09-13	5.940	5.970	5.830	5.870	5.794	22,369,614
2023-09-12	6.060	6.090	5.920	5.940	5.863	27,444,602
2023-09-11	5.930	6.110	5.890	6.080	6.002	35,974,320
2023-09-08	5.980	5.990	5.820	5.860	5.784	29,015,594
2023-09-07	6.080	6.160	5.970	5.980	5.903	31,199,460
2023-09-06	6.160	6.180	6.060	6.090	6.011	25,379,821
2023-09-05	6.330	6.360	6.180	6.200	6.120	29,923,932
2023-09-04	6.280	6.390	6.250	6.360	6.278	24,431,422
2023-09-01	6.330	6.350	6.250	6.270	6.189	22,590,401
2023-08-31	6.400	6.410	6.280	6.320	6.238	32,005,856
2023-08-30	6.390	6.480	6.330	6.440	6.357	41,271,114
2023-08-29	6.210	6.460	6.170	6.420	6.337	46,639,555
2023-08-28	6.470	6.540	6.180	6.210	6.130	58,457,634
2023-08-25	6.330	6.400	6.110	6.160	6.080	44,863,448
2023-08-24	6.190	6.550	6.170	6.370	6.288	63,085,561
2023-08-23	6.200	6.300	6.140	6.160	6.080	27,327,943
2023-08-22	6.090	6.230	6.030	6.220	6.140	34,963,804
2023-08-21	6.050	6.170	6.000	6.040	5.962	31,025,109
2023-08-18	6.250	6.280	6.010	6.010	5.932	55,473,700
2023-08-17	6.290	6.310	6.180	6.250	6.169	29,033,112
2023-08-16	6.260	6.400	6.210	6.300	6.219	28,041,592
2023-08-15	6.490	6.500	6.220	6.280	6.199	42,677,549
2023-08-14	6.320	6.520	6.250	6.480	6.396	50,610,667
2023-08-11	6.630	6.690	6.420	6.440	6.357	37,256,732
2023-08-10	6.730	6.800	6.620	6.630	6.544	23,766,353
2023-08-09	6.830	6.930	6.710	6.740	6.653	29,758,537
2023-08-08	6.800	6.980	6.790	6.900	6.811	40,559,626
2023-08-07	6.770	6.930	6.760	6.830	6.742	39,272,068
2023-08-04	6.610	6.760	6.600	6.730	6.643	32,730,574
2023-08-03	6.620	6.710	6.570	6.600	6.515	26,239,462
2023-08-02	6.750	6.770	6.600	6.650	6.564	27,423,915
2023-08-01	6.810	6.870	6.740	6.780	6.692	25,086,068
2023-07-31	6.550	6.940	6.460	6.840	6.752	42,910,955

← NewerPage 13 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.