Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.230	8.960	8.230	8.630	8.493	123,408,337
2023-04-27	9.010	9.100	8.100	8.320	8.188	117,358,789
2023-04-26	9.620	9.730	8.600	9.180	9.034	142,342,458
2023-04-25	9.100	9.660	8.730	9.440	9.290	126,506,808
2023-04-24	8.980	9.630	8.700	9.190	9.044	96,109,904
2023-04-21	9.150	9.390	8.700	9.090	8.945	91,935,933
2023-04-20	8.920	9.440	8.830	9.390	9.240	118,681,422
2023-04-19	8.430	9.570	8.430	9.020	8.876	139,776,083
2023-04-18	8.600	8.740	7.990	8.420	8.286	110,778,617
2023-04-17	8.900	9.310	8.570	8.610	8.473	104,671,658
2023-04-14	8.780	9.100	8.460	8.930	8.788	134,063,874
2023-04-13	8.750	9.570	8.670	8.850	8.709	162,209,586
2023-04-12	8.500	9.200	8.450	8.860	8.719	171,691,337
2023-04-11	7.450	9.020	7.430	8.580	8.443	196,802,819
2023-04-10	7.790	8.050	7.380	7.520	7.400	82,509,496
2023-04-07	7.510	8.130	7.370	7.740	7.617	100,578,168
2023-04-06	7.810	7.850	7.380	7.490	7.371	77,622,457
2023-04-04	8.450	8.570	7.750	7.850	7.725	101,576,364
2023-04-03	7.940	8.690	7.800	8.460	8.325	129,262,379
2023-03-31	7.060	8.030	7.060	7.930	7.804	82,338,029
2023-03-30	7.240	7.290	7.010	7.110	6.997	24,990,963
2023-03-29	7.160	7.390	6.880	7.180	7.066	52,585,156
2023-03-28	7.220	7.350	7.010	7.090	6.977	52,732,615
2023-03-27	7.440	7.520	7.050	7.300	7.184	66,498,872
2023-03-24	7.050	7.660	6.960	7.480	7.361	81,545,552
2023-03-23	6.990	7.220	6.880	7.050	6.938	69,575,568
2023-03-22	7.040	7.140	6.720	6.950	6.839	77,426,680
2023-03-21	6.720	7.230	6.690	7.000	6.889	72,052,476
2023-03-20	6.550	6.990	6.540	6.800	6.692	114,017,184
2023-03-17	5.900	6.550	5.890	6.410	6.308	84,782,730
2023-03-16	5.980	6.000	5.850	5.900	5.806	20,967,978
2023-03-15	6.030	6.110	5.890	5.970	5.875	33,271,027
2023-03-14	6.030	6.350	6.000	6.050	5.954	70,170,524
2023-03-13	5.830	6.100	5.700	6.070	5.973	49,972,023
2023-03-10	5.750	6.000	5.710	5.900	5.806	53,804,949
2023-03-09	5.770	5.850	5.700	5.800	5.708	31,338,264
2023-03-08	5.600	5.790	5.500	5.780	5.688	34,179,205
2023-03-07	5.740	5.790	5.530	5.530	5.442	26,284,905
2023-03-06	5.700	5.780	5.660	5.740	5.649	24,013,168
2023-03-03	5.700	5.800	5.650	5.730	5.639	25,758,659
2023-03-02	5.550	5.760	5.550	5.730	5.639	42,358,369
2023-03-01	5.400	5.650	5.370	5.590	5.501	35,431,759
2023-02-28	5.310	5.410	5.280	5.400	5.314	21,988,417
2023-02-27	5.290	5.380	5.250	5.270	5.186	18,381,370
2023-02-24	5.350	5.370	5.250	5.310	5.225	15,766,818
2023-02-23	5.440	5.450	5.300	5.330	5.245	19,873,257
2023-02-22	5.450	5.460	5.370	5.440	5.353	15,326,292
2023-02-21	5.560	5.600	5.430	5.500	5.412	23,989,580
2023-02-20	5.450	5.580	5.410	5.580	5.491	29,497,214
2023-02-17	5.650	5.660	5.430	5.450	5.363	35,489,757
2023-02-16	5.500	5.860	5.470	5.600	5.511	76,906,407
2023-02-15	5.440	5.490	5.390	5.460	5.373	19,697,791
2023-02-14	5.510	5.510	5.400	5.450	5.363	30,217,752
2023-02-13	5.320	5.540	5.260	5.510	5.422	46,116,942
2023-02-10	5.160	5.310	5.160	5.310	5.225	42,525,350
2023-02-09	5.100	5.180	5.070	5.180	5.098	20,022,078
2023-02-08	5.210	5.220	5.090	5.110	5.029	31,881,239
2023-02-07	5.200	5.260	5.160	5.210	5.127	23,649,769
2023-02-06	5.220	5.280	5.140	5.190	5.107	24,564,462
2023-02-03	5.250	5.300	5.180	5.210	5.127	25,205,234

← NewerPage 15 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.