Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.590	4.610	4.360	4.440	4.369	29,280,909
2022-08-01	4.640	4.670	4.580	4.630	4.556	14,518,362
2022-07-29	4.640	4.730	4.620	4.630	4.556	18,200,764
2022-07-28	4.720	4.740	4.640	4.660	4.586	19,290,360
2022-07-27	4.650	4.720	4.620	4.690	4.615	17,021,890
2022-07-26	4.620	4.680	4.590	4.660	4.586	18,832,650
2022-07-25	4.590	4.630	4.540	4.560	4.487	15,313,856
2022-07-22	4.610	4.660	4.530	4.560	4.487	20,608,380
2022-07-21	4.580	4.720	4.570	4.620	4.546	21,736,117
2022-07-20	4.600	4.650	4.590	4.610	4.537	17,983,339
2022-07-19	4.510	4.610	4.480	4.590	4.517	24,243,452
2022-07-18	4.350	4.500	4.340	4.490	4.419	23,413,200
2022-07-15	4.460	4.460	4.320	4.320	4.251	21,630,110
2022-07-14	4.500	4.520	4.450	4.460	4.389	15,107,451
2022-07-13	4.470	4.530	4.460	4.500	4.428	20,432,073
2022-07-12	4.500	4.520	4.450	4.460	4.389	17,395,742
2022-07-11	4.600	4.600	4.470	4.520	4.448	23,115,026
2022-07-08	4.610	4.700	4.580	4.610	4.537	21,160,443
2022-07-07	4.590	4.630	4.580	4.600	4.527	19,742,596
2022-07-06	4.670	4.680	4.550	4.590	4.517	28,192,321
2022-07-05	4.740	4.780	4.610	4.680	4.605	35,415,804
2022-07-04	4.790	4.850	4.700	4.720	4.645	35,412,602
2022-07-01	4.930	4.970	4.770	4.790	4.714	47,784,667
2022-06-30	4.850	5.130	4.850	4.980	4.901	75,363,676
2022-06-29	4.900	4.960	4.790	4.810	4.733	39,005,084
2022-06-28	4.770	4.930	4.720	4.890	4.812	47,338,588
2022-06-27	4.660	5.020	4.630	4.810	4.733	70,798,078
2022-06-24	4.600	4.760	4.570	4.700	4.625	38,278,104
2022-06-23	4.520	4.600	4.500	4.600	4.527	20,155,041
2022-06-22	4.670	4.670	4.520	4.520	4.448	27,672,263
2022-06-21	4.540	4.690	4.540	4.640	4.566	38,249,536
2022-06-20	4.530	4.590	4.490	4.540	4.468	26,742,113
2022-06-17	4.530	4.560	4.420	4.480	4.409	34,714,540
2022-06-16	4.460	4.620	4.440	4.570	4.497	45,287,672
2022-06-15	4.370	4.490	4.350	4.440	4.369	33,258,357
2022-06-14	4.350	4.400	4.230	4.380	4.310	26,229,998
2022-06-13	4.420	4.440	4.340	4.380	4.310	22,623,026
2022-06-10	4.370	4.450	4.330	4.440	4.369	28,271,533
2022-06-09	4.470	4.480	4.330	4.380	4.310	23,962,098
2022-06-08	4.480	4.520	4.390	4.450	4.379	25,860,428
2022-06-07	4.520	4.530	4.420	4.470	4.399	30,288,594
2022-06-06	4.440	4.530	4.440	4.520	4.448	25,913,074
2022-06-02	4.510	4.520	4.420	4.460	4.389	27,572,503
2022-06-01	4.480	4.610	4.440	4.530	4.458	41,275,847
2022-05-31	4.410	4.520	4.370	4.490	4.397	36,147,383
2022-05-30	4.440	4.460	4.350	4.410	4.319	21,694,975
2022-05-27	4.470	4.480	4.370	4.430	4.338	21,077,964
2022-05-26	4.420	4.470	4.350	4.460	4.367	29,083,955
2022-05-25	4.250	4.450	4.200	4.420	4.328	36,117,043
2022-05-24	4.420	4.440	4.200	4.200	4.113	32,822,737
2022-05-23	4.480	4.540	4.430	4.440	4.348	31,621,514
2022-05-20	4.330	4.390	4.310	4.380	4.289	23,626,959
2022-05-19	4.250	4.300	4.230	4.290	4.201	20,559,730
2022-05-18	4.330	4.380	4.310	4.330	4.240	18,901,032
2022-05-17	4.350	4.360	4.240	4.310	4.221	19,323,196
2022-05-16	4.350	4.380	4.290	4.340	4.250	26,165,317
2022-05-13	4.360	4.450	4.310	4.370	4.279	28,146,582
2022-05-12	4.200	4.330	4.200	4.310	4.221	23,493,804
2022-05-11	4.290	4.400	4.220	4.240	4.152	32,797,078
2022-05-10	4.160	4.290	4.140	4.270	4.181	21,358,772

← NewerPage 18 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.