Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.150 | 4.240 | 4.140 | 4.210 | 4.123 | 18,217,600 |
| 2022-05-06 | 4.190 | 4.220 | 4.140 | 4.170 | 4.084 | 24,324,845 |
| 2022-05-05 | 4.300 | 4.340 | 4.250 | 4.300 | 4.211 | 24,882,592 |
| 2022-04-29 | 4.120 | 4.380 | 4.110 | 4.340 | 4.250 | 34,354,533 |
| 2022-04-28 | 4.170 | 4.200 | 4.040 | 4.090 | 4.005 | 25,125,852 |
| 2022-04-27 | 4.020 | 4.250 | 3.990 | 4.230 | 4.142 | 21,291,563 |
| 2022-04-26 | 4.260 | 4.320 | 4.080 | 4.090 | 4.005 | 22,575,781 |
| 2022-04-25 | 4.400 | 4.400 | 4.200 | 4.210 | 4.123 | 33,162,629 |
| 2022-04-22 | 4.600 | 4.620 | 4.440 | 4.490 | 4.397 | 24,321,165 |
| 2022-04-21 | 4.740 | 4.800 | 4.600 | 4.640 | 4.544 | 23,474,948 |
| 2022-04-20 | 4.770 | 4.880 | 4.760 | 4.780 | 4.681 | 22,115,607 |
| 2022-04-19 | 4.710 | 4.800 | 4.690 | 4.780 | 4.681 | 15,516,303 |
| 2022-04-18 | 4.650 | 4.780 | 4.580 | 4.740 | 4.642 | 19,059,424 |
| 2022-04-15 | 4.840 | 4.840 | 4.670 | 4.710 | 4.612 | 23,577,105 |
| 2022-04-14 | 4.800 | 4.920 | 4.780 | 4.860 | 4.759 | 21,486,517 |
| 2022-04-13 | 4.940 | 4.950 | 4.780 | 4.780 | 4.681 | 28,717,671 |
| 2022-04-12 | 4.800 | 5.050 | 4.720 | 4.990 | 4.886 | 32,705,073 |
| 2022-04-11 | 4.900 | 4.930 | 4.710 | 4.760 | 4.661 | 23,098,984 |
| 2022-04-08 | 5.020 | 5.070 | 4.850 | 4.910 | 4.808 | 26,522,327 |
| 2022-04-07 | 5.150 | 5.190 | 5.020 | 5.020 | 4.916 | 27,292,619 |
| 2022-04-06 | 5.140 | 5.260 | 5.120 | 5.190 | 5.082 | 27,552,575 |
| 2022-04-01 | 5.050 | 5.200 | 4.990 | 5.170 | 5.063 | 32,338,272 |
| 2022-03-31 | 5.090 | 5.130 | 5.040 | 5.080 | 4.975 | 20,231,347 |
| 2022-03-30 | 4.990 | 5.120 | 4.950 | 5.120 | 5.014 | 26,920,364 |
| 2022-03-29 | 5.030 | 5.070 | 4.950 | 4.970 | 4.867 | 18,845,306 |
| 2022-03-28 | 4.920 | 5.090 | 4.880 | 5.010 | 4.906 | 19,555,279 |
| 2022-03-25 | 4.970 | 5.060 | 4.950 | 4.970 | 4.867 | 17,156,195 |
| 2022-03-24 | 5.030 | 5.030 | 4.940 | 4.970 | 4.867 | 17,220,468 |
| 2022-03-23 | 5.080 | 5.110 | 5.010 | 5.060 | 4.955 | 16,624,352 |
| 2022-03-22 | 4.930 | 5.120 | 4.910 | 5.040 | 4.935 | 27,883,376 |
| 2022-03-21 | 5.030 | 5.090 | 4.920 | 4.990 | 4.886 | 26,107,748 |
| 2022-03-18 | 4.890 | 5.110 | 4.860 | 5.080 | 4.975 | 35,649,779 |
| 2022-03-17 | 4.850 | 5.010 | 4.830 | 4.910 | 4.808 | 35,022,075 |
| 2022-03-16 | 4.710 | 4.840 | 4.570 | 4.820 | 4.720 | 37,195,789 |
| 2022-03-15 | 4.870 | 4.890 | 4.590 | 4.610 | 4.514 | 55,045,364 |
| 2022-03-14 | 5.030 | 5.140 | 4.920 | 4.920 | 4.818 | 37,879,038 |
| 2022-03-11 | 5.040 | 5.160 | 4.920 | 5.130 | 5.024 | 39,813,062 |
| 2022-03-10 | 5.220 | 5.270 | 5.100 | 5.120 | 5.014 | 25,248,686 |
| 2022-03-09 | 5.270 | 5.310 | 4.910 | 5.140 | 5.033 | 32,037,560 |
| 2022-03-08 | 5.480 | 5.510 | 5.240 | 5.240 | 5.131 | 31,355,663 |
| 2022-03-07 | 5.550 | 5.600 | 5.450 | 5.480 | 5.366 | 31,540,594 |
| 2022-03-04 | 5.620 | 5.680 | 5.550 | 5.600 | 5.484 | 26,894,014 |
| 2022-03-03 | 5.660 | 5.710 | 5.620 | 5.660 | 5.543 | 20,508,844 |
| 2022-03-02 | 5.580 | 5.680 | 5.550 | 5.640 | 5.523 | 18,811,624 |
| 2022-03-01 | 5.600 | 5.650 | 5.560 | 5.620 | 5.503 | 21,192,864 |
| 2022-02-28 | 5.580 | 5.630 | 5.450 | 5.580 | 5.464 | 23,314,353 |
| 2022-02-25 | 5.590 | 5.670 | 5.560 | 5.600 | 5.484 | 27,313,126 |
| 2022-02-24 | 5.860 | 5.870 | 5.450 | 5.550 | 5.435 | 67,903,276 |
| 2022-02-23 | 5.860 | 6.000 | 5.840 | 5.910 | 5.787 | 28,574,469 |
| 2022-02-22 | 5.990 | 6.000 | 5.790 | 5.860 | 5.738 | 37,705,321 |
| 2022-02-21 | 5.950 | 6.080 | 5.920 | 6.070 | 5.944 | 30,953,339 |
| 2022-02-18 | 5.930 | 5.990 | 5.900 | 5.970 | 5.846 | 26,655,753 |
| 2022-02-17 | 6.100 | 6.120 | 5.960 | 5.980 | 5.856 | 40,738,373 |
| 2022-02-16 | 6.110 | 6.210 | 6.080 | 6.170 | 6.042 | 41,084,173 |
| 2022-02-15 | 6.180 | 6.230 | 5.990 | 6.070 | 5.944 | 41,629,912 |
| 2022-02-14 | 5.840 | 6.280 | 5.840 | 6.150 | 6.022 | 65,485,605 |
| 2022-02-11 | 6.100 | 6.190 | 5.890 | 5.910 | 5.787 | 52,418,050 |
| 2022-02-10 | 6.000 | 6.130 | 5.950 | 6.070 | 5.944 | 45,459,954 |
| 2022-02-09 | 6.000 | 6.030 | 5.890 | 6.020 | 5.895 | 37,385,503 |
| 2022-02-08 | 5.790 | 5.940 | 5.720 | 5.910 | 5.787 | 34,927,839 |
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.