Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.470	6.630	6.430	6.550	6.465	32,805,317
2023-07-27	6.600	6.660	6.490	6.500	6.416	31,353,140
2023-07-26	7.020	7.030	6.580	6.620	6.535	46,658,336
2023-07-25	6.830	6.960	6.750	6.890	6.801	29,460,860
2023-07-24	6.750	6.900	6.700	6.740	6.653	22,399,835
2023-07-21	6.800	6.900	6.700	6.770	6.683	25,775,704
2023-07-20	6.860	6.970	6.750	6.830	6.742	29,639,657
2023-07-19	6.790	6.920	6.740	6.860	6.771	22,447,263
2023-07-18	6.950	6.950	6.790	6.800	6.712	23,257,754
2023-07-17	6.980	7.120	6.850	6.940	6.850	30,844,329
2023-07-14	7.040	7.150	6.990	7.020	6.929	40,121,943
2023-07-13	6.820	7.060	6.700	7.030	6.939	42,225,743
2023-07-12	7.020	7.150	6.750	6.770	6.683	33,034,201
2023-07-11	7.090	7.100	6.880	7.000	6.910	28,930,342
2023-07-10	6.970	7.250	6.930	7.090	6.998	51,046,847
2023-07-07	6.870	7.030	6.710	6.920	6.831	31,507,927
2023-07-06	6.870	7.020	6.860	6.900	6.811	25,712,090
2023-07-05	6.940	7.020	6.860	6.870	6.781	23,437,800
2023-07-04	7.050	7.100	6.910	6.970	6.880	28,387,004
2023-07-03	7.120	7.150	6.800	7.030	6.939	40,155,721
2023-06-30	7.200	7.230	7.000	7.090	6.998	35,155,240
2023-06-29	6.960	7.300	6.950	7.190	7.097	41,947,285
2023-06-28	7.200	7.260	6.730	6.950	6.860	59,146,331
2023-06-27	7.200	7.400	7.070	7.240	7.147	40,483,764
2023-06-26	7.380	7.590	7.090	7.150	7.058	57,695,286
2023-06-21	8.180	8.210	7.400	7.450	7.354	96,330,616
2023-06-20	8.050	8.460	7.930	8.260	8.153	88,872,273
2023-06-19	7.890	8.080	7.860	7.980	7.877	52,791,229
2023-06-16	7.900	8.010	7.650	7.830	7.729	70,343,087
2023-06-15	8.170	8.330	7.930	7.970	7.867	54,887,754
2023-06-14	8.070	8.450	8.030	8.140	8.035	56,579,811
2023-06-13	7.780	8.200	7.760	8.120	8.015	69,204,551
2023-06-12	7.890	8.110	7.770	7.810	7.709	45,723,397
2023-06-09	7.770	7.950	7.580	7.880	7.778	43,561,395
2023-06-08	7.980	8.000	7.560	7.740	7.640	45,305,712
2023-06-07	7.750	8.140	7.550	8.010	7.907	60,950,589
2023-06-06	7.970	8.320	7.690	7.800	7.699	81,354,745
2023-06-05	7.750	8.260	7.680	8.060	7.956	70,103,830
2023-06-02	7.910	7.990	7.720	7.750	7.650	52,805,935
2023-06-01	7.670	8.060	7.640	7.900	7.798	71,958,387
2023-05-31	7.450	7.980	7.410	7.780	7.680	75,971,851
2023-05-30	7.110	7.510	6.970	7.490	7.393	72,196,913
2023-05-29	7.090	7.340	6.990	7.200	7.085	65,106,249
2023-05-26	6.850	7.150	6.750	7.110	6.997	62,732,154
2023-05-25	6.950	7.090	6.670	6.850	6.741	54,591,167
2023-05-24	7.100	7.160	6.910	6.960	6.849	52,281,172
2023-05-23	7.320	7.350	7.010	7.040	6.928	43,643,290
2023-05-22	7.460	7.580	7.140	7.330	7.213	70,298,146
2023-05-19	7.690	7.930	7.520	7.550	7.430	78,653,400
2023-05-18	7.450	7.860	7.350	7.800	7.676	101,955,891
2023-05-17	7.620	7.840	7.400	7.470	7.351	79,293,383
2023-05-16	8.340	8.410	7.620	7.730	7.607	106,757,318
2023-05-15	9.200	9.350	8.040	8.300	8.168	152,293,091
2023-05-12	9.700	9.850	9.010	9.180	9.034	188,487,662
2023-05-11	8.500	9.620	8.450	9.620	9.467	167,806,919
2023-05-10	8.030	8.340	7.860	8.020	7.892	61,740,226
2023-05-09	8.000	8.490	7.940	8.130	8.001	74,397,153
2023-05-08	8.010	8.360	7.880	8.100	7.971	77,987,767
2023-05-05	8.610	8.610	8.000	8.090	7.961	116,662,941
2023-05-04	8.600	9.040	8.100	8.850	8.709	172,071,554

← NewerPage 14 of 21 · 1,212 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.