Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.190	7.400	6.970	7.160	7.150	77,596,062
2026-07-17	7.730	7.830	7.020	7.020	7.011	101,587,129
2026-07-16	7.140	7.420	7.080	7.350	7.340	80,962,414
2026-07-15	7.000	7.340	6.980	7.240	7.230	67,577,021
2026-07-14	7.000	7.090	6.840	7.060	7.051	54,664,798
2026-07-13	7.430	7.570	7.020	7.030	7.021	83,093,638
2026-07-10	7.310	7.740	7.300	7.470	7.460	93,602,248
2026-07-09	7.100	7.420	6.990	7.370	7.360	81,196,211
2026-07-08	7.100	7.290	6.990	7.150	7.140	53,826,802
2026-07-07	7.200	7.360	7.060	7.100	7.090	49,376,913
2026-07-06	7.350	7.440	7.190	7.240	7.230	51,062,369
2026-07-03	7.450	7.640	7.250	7.390	7.380	64,959,031
2026-07-02	7.470	7.680	7.320	7.330	7.320	80,473,727
2026-07-01	7.050	7.760	6.970	7.480	7.470	111,061,807
2026-06-30	6.820	7.140	6.750	7.080	7.070	57,022,496
2026-06-29	6.920	7.040	6.790	6.860	6.851	59,408,800
2026-06-26	7.210	7.230	6.900	6.940	6.931	84,495,343
2026-06-25	7.410	7.580	7.280	7.310	7.300	74,854,933
2026-06-24	7.540	7.630	7.270	7.490	7.480	83,617,415
2026-06-23	7.540	7.820	7.450	7.540	7.530	94,907,590
2026-06-22	7.290	7.810	7.290	7.670	7.660	120,012,191
2026-06-18	7.310	7.480	7.250	7.360	7.350	81,680,579
2026-06-17	7.330	7.350	7.150	7.230	7.220	54,511,946
2026-06-16	7.330	7.440	7.210	7.390	7.380	60,947,757
2026-06-15	7.290	7.400	7.230	7.390	7.380	72,174,950
2026-06-12	7.140	7.230	7.010	7.100	7.090	62,061,791
2026-06-11	7.230	7.290	6.980	7.040	7.031	67,085,678
2026-06-10	7.360	7.640	7.270	7.320	7.310	90,019,375
2026-06-09	7.230	7.470	7.090	7.400	7.390	84,636,443
2026-06-08	7.210	7.420	7.030	7.120	7.110	76,886,126
2026-06-05	7.550	7.640	7.390	7.420	7.410	66,358,686
2026-06-04	7.780	7.860	7.470	7.540	7.530	92,052,752
2026-06-03	7.900	8.010	7.780	7.880	7.869	70,551,568
2026-06-02	8.490	8.510	7.950	8.020	8.009	87,748,973
2026-06-01	8.350	8.630	8.310	8.360	8.349	81,974,758
2026-05-29	8.610	8.760	8.370	8.440	8.429	92,599,758
2026-05-28	8.700	8.760	8.310	8.630	8.607	108,671,797
2026-05-27	9.120	9.340	8.630	8.700	8.677	139,781,382
2026-05-26	9.030	9.110	8.740	8.870	8.847	86,682,002
2026-05-25	9.440	9.500	9.010	9.140	9.116	104,120,175
2026-05-22	9.010	9.770	8.690	9.430	9.405	169,576,371
2026-05-21	9.210	9.420	8.740	8.780	8.757	109,840,103
2026-05-20	9.400	9.440	9.050	9.200	9.176	111,304,660
2026-05-19	9.580	9.930	9.450	9.500	9.475	143,076,170
2026-05-18	9.700	10.170	9.570	9.660	9.635	148,741,337
2026-05-15	10.230	10.380	9.530	9.630	9.605	180,932,597
2026-05-14	10.580	10.740	10.000	10.020	9.994	213,021,548
2026-05-13	9.850	10.920	9.770	10.630	10.602	298,793,043
2026-05-12	8.950	10.330	8.940	10.070	10.044	445,646,901
2026-05-11	9.290	9.500	8.720	8.800	8.777	195,010,666
2026-05-08	9.420	9.650	9.050	9.130	9.106	184,216,309
2026-05-07	9.300	9.650	9.100	9.530	9.505	231,863,096
2026-05-06	9.290	9.910	9.050	9.630	9.605	236,838,100
2026-04-30	8.680	8.840	8.510	8.740	8.717	120,635,507
2026-04-29	8.800	9.170	8.340	8.800	8.777	206,319,590
2026-04-28	9.130	9.400	8.850	8.940	8.917	195,091,150
2026-04-27	8.550	9.180	8.430	9.110	9.086	249,331,459
2026-04-24	8.450	8.840	7.870	8.510	8.488	234,905,574
2026-04-23	8.210	8.980	8.210	8.500	8.478	301,304,818
2026-04-22	7.720	8.110	7.590	8.070	8.049	107,099,947

← NewerPage 2 of 21 · 1,216 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.