Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.420	4.550	4.390	4.500	4.428	37,483,488
2022-11-01	4.190	4.400	4.160	4.380	4.310	31,413,490
2022-10-31	4.090	4.250	4.090	4.190	4.123	18,543,736
2022-10-28	4.260	4.280	4.100	4.150	4.084	20,210,903
2022-10-27	4.280	4.350	4.260	4.270	4.202	20,789,824
2022-10-26	4.140	4.280	4.130	4.260	4.192	26,636,274
2022-10-25	4.200	4.210	4.080	4.170	4.104	24,510,434
2022-10-24	4.280	4.370	4.140	4.180	4.113	28,934,423
2022-10-21	4.320	4.400	4.260	4.280	4.212	21,675,199
2022-10-20	4.330	4.430	4.280	4.340	4.271	21,779,549
2022-10-19	4.420	4.450	4.320	4.340	4.271	23,084,934
2022-10-18	4.460	4.510	4.430	4.450	4.379	27,361,688
2022-10-17	4.340	4.460	4.340	4.450	4.379	25,755,622
2022-10-14	4.340	4.420	4.340	4.370	4.300	29,920,043
2022-10-13	4.310	4.410	4.250	4.310	4.241	33,823,020
2022-10-12	4.210	4.420	4.150	4.380	4.310	40,265,115
2022-10-11	4.350	4.390	4.120	4.220	4.153	48,626,945
2022-10-10	4.940	4.940	4.320	4.350	4.281	87,822,141
2022-09-30	4.770	5.110	4.770	4.890	4.812	62,194,205
2022-09-29	5.050	5.060	4.740	4.770	4.694	52,313,211
2022-09-28	5.270	5.290	4.970	4.990	4.911	62,141,533
2022-09-27	5.160	5.360	4.990	5.310	5.225	84,514,371
2022-09-26	4.900	5.100	4.880	4.920	4.842	39,254,761
2022-09-23	5.130	5.240	4.870	4.930	4.852	56,691,515
2022-09-22	5.140	5.190	5.050	5.070	4.989	29,714,322
2022-09-21	5.060	5.230	4.900	5.190	5.107	42,875,948
2022-09-20	5.100	5.240	5.010	5.110	5.029	41,112,291
2022-09-19	5.160	5.170	4.900	5.030	4.950	42,216,299
2022-09-16	5.110	5.270	5.060	5.130	5.048	53,582,157
2022-09-15	5.140	5.220	5.080	5.130	5.048	59,756,080
2022-09-14	4.920	5.170	4.890	5.100	5.019	68,316,789
2022-09-13	4.900	5.000	4.870	4.960	4.881	27,851,825
2022-09-09	4.800	4.890	4.730	4.870	4.792	24,008,493
2022-09-08	4.750	4.950	4.740	4.810	4.733	36,877,702
2022-09-07	4.820	4.840	4.690	4.730	4.655	24,346,099
2022-09-06	4.840	4.860	4.790	4.840	4.763	18,905,146
2022-09-05	4.850	4.900	4.780	4.830	4.753	21,646,046
2022-09-02	4.840	4.960	4.820	4.880	4.802	25,231,706
2022-09-01	4.910	4.960	4.800	4.840	4.763	31,707,949
2022-08-31	4.940	5.060	4.860	4.890	4.812	39,511,064
2022-08-30	4.880	5.020	4.870	4.930	4.852	31,066,603
2022-08-29	4.750	4.910	4.700	4.900	4.822	26,358,103
2022-08-26	4.870	4.920	4.830	4.850	4.773	24,554,333
2022-08-25	4.840	4.920	4.710	4.880	4.802	38,362,463
2022-08-24	4.820	4.910	4.770	4.780	4.704	37,308,781
2022-08-23	4.880	4.980	4.830	4.850	4.773	41,683,528
2022-08-22	4.720	4.850	4.710	4.820	4.743	26,378,348
2022-08-19	4.720	4.860	4.710	4.740	4.665	25,066,000
2022-08-18	4.800	4.810	4.680	4.730	4.655	20,998,239
2022-08-17	4.650	4.820	4.600	4.810	4.733	34,334,422
2022-08-16	4.680	4.680	4.600	4.630	4.556	13,682,093
2022-08-15	4.690	4.700	4.620	4.660	4.586	19,806,787
2022-08-12	4.580	4.720	4.560	4.680	4.605	34,619,660
2022-08-11	4.410	4.550	4.410	4.540	4.468	26,249,835
2022-08-10	4.440	4.450	4.380	4.400	4.330	14,054,616
2022-08-09	4.480	4.480	4.430	4.460	4.389	11,767,200
2022-08-08	4.510	4.520	4.450	4.490	4.419	13,419,500
2022-08-05	4.420	4.520	4.410	4.510	4.438	14,264,015
2022-08-04	4.420	4.450	4.340	4.420	4.350	14,649,743
2022-08-03	4.430	4.530	4.370	4.380	4.310	19,939,835

← NewerPage 17 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.