Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.240 | 5.350 | 5.230 | 5.270 | 5.186 | 32,805,654 |
| 2023-02-01 | 5.200 | 5.260 | 5.150 | 5.250 | 5.166 | 29,311,226 |
| 2023-01-31 | 5.240 | 5.300 | 5.150 | 5.200 | 5.117 | 34,474,602 |
| 2023-01-30 | 5.700 | 5.710 | 5.250 | 5.260 | 5.176 | 73,430,053 |
| 2023-01-20 | 5.630 | 5.640 | 5.500 | 5.630 | 5.540 | 34,438,767 |
| 2023-01-19 | 5.400 | 5.640 | 5.380 | 5.630 | 5.540 | 42,223,221 |
| 2023-01-18 | 5.280 | 5.530 | 5.280 | 5.440 | 5.353 | 46,816,237 |
| 2023-01-17 | 5.350 | 5.370 | 5.200 | 5.260 | 5.176 | 26,016,859 |
| 2023-01-16 | 5.400 | 5.470 | 5.290 | 5.370 | 5.285 | 33,082,447 |
| 2023-01-13 | 5.180 | 5.350 | 5.150 | 5.310 | 5.225 | 30,232,624 |
| 2023-01-12 | 5.220 | 5.250 | 5.140 | 5.190 | 5.107 | 19,367,833 |
| 2023-01-11 | 5.350 | 5.350 | 5.190 | 5.200 | 5.117 | 23,260,094 |
| 2023-01-10 | 5.380 | 5.390 | 5.260 | 5.310 | 5.225 | 27,042,646 |
| 2023-01-09 | 5.330 | 5.430 | 5.230 | 5.410 | 5.324 | 41,359,192 |
| 2023-01-06 | 5.440 | 5.470 | 5.250 | 5.260 | 5.176 | 42,219,923 |
| 2023-01-05 | 5.520 | 5.570 | 5.420 | 5.480 | 5.393 | 40,609,115 |
| 2023-01-04 | 5.330 | 5.540 | 5.330 | 5.520 | 5.432 | 56,381,496 |
| 2023-01-03 | 5.350 | 5.410 | 5.270 | 5.380 | 5.294 | 45,111,911 |
| 2022-12-30 | 5.230 | 5.370 | 5.190 | 5.330 | 5.245 | 41,718,151 |
| 2022-12-29 | 5.250 | 5.320 | 5.180 | 5.220 | 5.137 | 32,748,201 |
| 2022-12-28 | 5.130 | 5.430 | 5.090 | 5.270 | 5.186 | 58,551,678 |
| 2022-12-27 | 5.140 | 5.170 | 5.040 | 5.130 | 5.048 | 27,491,703 |
| 2022-12-26 | 5.040 | 5.250 | 5.020 | 5.140 | 5.058 | 32,792,202 |
| 2022-12-23 | 4.860 | 5.150 | 4.820 | 5.060 | 4.979 | 38,889,594 |
| 2022-12-22 | 4.860 | 5.020 | 4.840 | 4.890 | 4.812 | 26,651,698 |
| 2022-12-21 | 4.770 | 4.890 | 4.740 | 4.850 | 4.773 | 26,270,196 |
| 2022-12-20 | 4.920 | 4.920 | 4.740 | 4.760 | 4.684 | 22,069,791 |
| 2022-12-19 | 4.980 | 5.030 | 4.840 | 4.880 | 4.802 | 27,099,741 |
| 2022-12-16 | 5.010 | 5.080 | 4.970 | 5.000 | 4.920 | 24,948,459 |
| 2022-12-15 | 5.260 | 5.260 | 5.020 | 5.040 | 4.960 | 39,883,566 |
| 2022-12-14 | 5.150 | 5.300 | 5.110 | 5.270 | 5.186 | 36,911,343 |
| 2022-12-13 | 4.990 | 5.340 | 4.990 | 5.180 | 5.098 | 57,597,045 |
| 2022-12-12 | 5.010 | 5.060 | 4.950 | 5.020 | 4.940 | 23,125,050 |
| 2022-12-09 | 5.100 | 5.100 | 4.950 | 5.030 | 4.950 | 24,279,492 |
| 2022-12-08 | 5.080 | 5.110 | 5.010 | 5.100 | 5.019 | 26,553,669 |
| 2022-12-07 | 5.000 | 5.150 | 4.950 | 5.080 | 4.999 | 34,066,569 |
| 2022-12-06 | 5.000 | 5.170 | 4.980 | 5.040 | 4.960 | 32,489,989 |
| 2022-12-05 | 5.080 | 5.110 | 4.990 | 5.020 | 4.940 | 28,417,351 |
| 2022-12-02 | 4.920 | 5.070 | 4.900 | 4.990 | 4.911 | 27,857,417 |
| 2022-12-01 | 4.990 | 5.070 | 4.870 | 4.930 | 4.852 | 41,521,457 |
| 2022-11-30 | 4.810 | 4.890 | 4.770 | 4.790 | 4.714 | 19,994,784 |
| 2022-11-29 | 4.600 | 4.850 | 4.600 | 4.830 | 4.753 | 32,871,556 |
| 2022-11-28 | 4.530 | 4.690 | 4.430 | 4.630 | 4.556 | 22,796,115 |
| 2022-11-25 | 4.550 | 4.590 | 4.520 | 4.570 | 4.497 | 15,162,643 |
| 2022-11-24 | 4.630 | 4.670 | 4.540 | 4.560 | 4.487 | 17,853,069 |
| 2022-11-23 | 4.640 | 4.690 | 4.550 | 4.620 | 4.546 | 18,925,695 |
| 2022-11-22 | 4.700 | 4.760 | 4.620 | 4.640 | 4.566 | 18,671,741 |
| 2022-11-21 | 4.800 | 4.830 | 4.680 | 4.710 | 4.635 | 25,800,413 |
| 2022-11-18 | 4.860 | 4.990 | 4.830 | 4.850 | 4.773 | 26,386,180 |
| 2022-11-17 | 4.820 | 4.910 | 4.780 | 4.870 | 4.792 | 21,938,492 |
| 2022-11-16 | 4.800 | 4.920 | 4.780 | 4.820 | 4.743 | 29,362,452 |
| 2022-11-15 | 4.650 | 4.810 | 4.650 | 4.770 | 4.694 | 24,408,773 |
| 2022-11-14 | 4.670 | 4.740 | 4.650 | 4.690 | 4.615 | 24,825,418 |
| 2022-11-11 | 4.730 | 4.780 | 4.650 | 4.660 | 4.586 | 37,960,666 |
| 2022-11-10 | 4.510 | 4.670 | 4.490 | 4.630 | 4.556 | 26,349,901 |
| 2022-11-09 | 4.540 | 4.630 | 4.520 | 4.540 | 4.468 | 17,849,600 |
| 2022-11-08 | 4.580 | 4.640 | 4.530 | 4.550 | 4.478 | 18,343,444 |
| 2022-11-07 | 4.480 | 4.590 | 4.460 | 4.570 | 4.497 | 26,543,089 |
| 2022-11-04 | 4.410 | 4.580 | 4.380 | 4.520 | 4.448 | 37,332,946 |
| 2022-11-03 | 4.430 | 4.480 | 4.380 | 4.400 | 4.330 | 22,269,445 |
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.