Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.020	6.050	5.680	5.800	5.680	49,631,162
2022-01-28	5.880	6.110	5.870	5.980	5.856	39,262,157
2022-01-27	5.990	6.000	5.790	5.860	5.738	37,544,040
2022-01-26	6.080	6.130	5.950	6.030	5.905	40,413,552
2022-01-25	6.560	6.560	5.990	6.070	5.944	73,515,586
2022-01-24	6.560	6.680	6.370	6.530	6.395	45,328,135
2022-01-21	6.620	6.910	6.580	6.640	6.502	50,436,203
2022-01-20	7.000	7.010	6.650	6.690	6.551	64,820,698
2022-01-19	6.800	7.110	6.750	6.970	6.825	75,930,625
2022-01-18	6.930	7.160	6.760	6.870	6.727	63,982,964
2022-01-17	6.850	7.070	6.850	6.970	6.825	64,586,219
2022-01-14	6.620	7.090	6.580	6.810	6.669	109,176,716
2022-01-13	6.640	6.770	6.600	6.660	6.522	61,461,259
2022-01-12	6.690	6.780	6.550	6.650	6.512	74,326,445
2022-01-11	6.870	7.000	6.740	6.790	6.649	55,444,876
2022-01-10	6.950	7.250	6.850	6.980	6.835	91,638,406
2022-01-07	7.160	7.290	6.780	6.850	6.708	84,266,224
2022-01-06	7.250	7.290	7.010	7.080	6.933	59,636,810
2022-01-05	7.330	7.410	7.040	7.180	7.031	80,228,617
2022-01-04	6.810	7.830	6.800	7.290	7.139	153,447,991
2021-12-31	6.820	6.900	6.660	6.770	6.630	70,583,266
2021-12-30	6.330	6.930	6.290	6.800	6.659	92,729,662
2021-12-29	6.360	6.400	6.270	6.310	6.179	24,877,719
2021-12-28	6.230	6.510	6.230	6.360	6.228	53,204,822
2021-12-27	6.370	6.430	6.200	6.230	6.101	79,297,833
2021-12-24	6.650	6.730	6.530	6.660	6.522	32,675,408
2021-12-23	6.790	6.830	6.600	6.620	6.483	38,317,316
2021-12-22	6.630	6.840	6.550	6.770	6.630	46,526,125
2021-12-21	6.630	6.720	6.520	6.630	6.492	40,303,717
2021-12-20	6.720	7.100	6.620	6.680	6.541	76,578,066
2021-12-17	6.620	6.710	6.500	6.640	6.502	42,088,626
2021-12-16	6.610	6.810	6.450	6.630	6.492	62,479,294
2021-12-15	6.560	6.680	6.390	6.560	6.424	82,194,911
2021-12-14	6.610	7.000	6.500	6.690	6.551	123,622,290
2021-12-13	6.160	6.250	6.120	6.210	6.081	39,803,895
2021-12-10	6.000	6.370	5.990	6.190	6.062	65,367,673
2021-12-09	5.890	6.040	5.850	5.970	5.846	29,738,630
2021-12-08	5.880	5.930	5.810	5.890	5.768	25,625,907
2021-12-07	5.650	6.030	5.590	5.900	5.778	52,304,638
2021-12-06	5.870	5.870	5.610	5.620	5.503	28,368,120
2021-12-03	5.750	5.830	5.720	5.790	5.670	15,816,420
2021-12-02	5.800	5.870	5.720	5.740	5.621	14,960,525
2021-12-01	5.700	5.840	5.660	5.820	5.699	17,312,762
2021-11-30	5.760	5.830	5.630	5.690	5.572	20,213,013
2021-11-29	5.760	5.790	5.600	5.650	5.533	30,415,102
2021-11-26	5.950	5.980	5.830	5.830	5.709	21,756,111
2021-11-25	6.080	6.100	5.980	6.000	5.876	25,709,197
2021-11-24	5.890	6.150	5.840	6.090	5.964	39,051,467
2021-11-23	5.850	5.940	5.810	5.890	5.768	25,685,576
2021-11-22	5.930	5.990	5.850	5.860	5.738	27,023,129
2021-11-19	5.940	5.980	5.890	5.940	5.817	19,472,580
2021-11-18	6.020	6.060	5.920	5.940	5.817	31,573,532
2021-11-17	6.020	6.110	5.980	6.020	5.895	34,252,141
2021-11-16	5.940	6.070	5.880	6.020	5.895	46,275,545
2021-11-15	5.870	6.010	5.850	5.920	5.797	41,103,533
2021-11-12	5.780	5.970	5.690	5.910	5.787	42,814,353
2021-11-11	5.640	5.840	5.580	5.780	5.660	36,934,339
2021-11-10	5.510	5.690	5.490	5.660	5.543	39,885,788
2021-11-09	5.520	5.600	5.460	5.490	5.376	32,883,671
2021-11-08	5.720	5.720	5.450	5.530	5.415	39,483,068

← NewerPage 20 of 21 · 1,212 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.