Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.010	8.130	7.770	7.820	7.800	98,125,274
2026-04-20	7.540	8.090	7.500	8.090	8.069	148,935,184
2026-04-17	7.440	7.600	7.380	7.530	7.510	67,084,581
2026-04-16	7.430	7.600	7.380	7.520	7.500	87,655,868
2026-04-15	7.410	7.430	7.220	7.250	7.231	38,098,930
2026-04-14	7.330	7.390	7.290	7.380	7.361	48,008,410
2026-04-13	7.210	7.330	7.210	7.260	7.241	34,479,238
2026-04-10	7.410	7.480	7.300	7.300	7.281	60,992,381
2026-04-09	7.430	7.480	7.320	7.340	7.321	52,594,936
2026-04-08	7.130	7.620	7.120	7.580	7.560	86,830,540
2026-04-07	6.930	7.030	6.900	6.990	6.972	21,306,276
2026-04-03	7.170	7.180	6.930	6.930	6.912	33,919,614
2026-04-02	7.300	7.300	7.120	7.150	7.131	40,006,062
2026-04-01	7.340	7.380	7.260	7.360	7.341	39,991,068
2026-03-31	7.250	7.340	7.160	7.190	7.171	30,576,197
2026-03-30	7.120	7.250	7.060	7.240	7.221	29,559,680
2026-03-27	7.050	7.260	7.030	7.220	7.201	29,850,049
2026-03-26	7.270	7.290	7.080	7.130	7.111	34,402,264
2026-03-25	7.190	7.350	7.180	7.270	7.251	39,478,139
2026-03-24	7.100	7.200	6.980	7.180	7.161	42,025,201
2026-03-23	7.290	7.350	6.920	6.990	6.972	59,916,887
2026-03-20	7.770	7.840	7.420	7.430	7.411	58,161,539
2026-03-19	7.690	7.930	7.660	7.770	7.750	51,148,594
2026-03-18	7.710	7.800	7.670	7.770	7.750	31,319,868
2026-03-17	7.900	7.920	7.680	7.690	7.670	43,421,535
2026-03-16	7.800	7.910	7.780	7.910	7.889	28,608,735
2026-03-13	7.930	7.970	7.830	7.840	7.819	42,680,592
2026-03-12	7.880	8.000	7.770	8.000	7.979	59,898,242
2026-03-11	8.010	8.040	7.890	7.920	7.899	51,822,449
2026-03-10	8.200	8.350	8.000	8.020	7.999	90,162,839
2026-03-09	7.900	8.150	7.810	8.140	8.119	76,448,276
2026-03-06	7.890	8.060	7.860	8.050	8.029	61,858,407
2026-03-05	7.950	7.990	7.820	7.890	7.869	55,783,392
2026-03-04	7.800	7.920	7.750	7.820	7.800	55,072,998
2026-03-03	8.210	8.230	7.830	7.880	7.859	83,943,829
2026-03-02	8.370	8.440	8.140	8.180	8.159	90,641,454
2026-02-27	8.610	8.660	8.570	8.590	8.568	70,465,888
2026-02-26	8.750	8.800	8.540	8.610	8.587	95,006,350
2026-02-25	8.880	8.900	8.710	8.750	8.727	104,917,977
2026-02-24	9.230	9.260	8.680	8.850	8.827	171,808,350
2026-02-13	9.650	9.800	9.420	9.440	9.415	188,553,244
2026-02-12	9.910	10.030	9.480	9.550	9.525	210,656,036
2026-02-11	10.410	10.600	9.960	10.030	10.004	322,776,756
2026-02-10	9.900	11.450	9.560	11.230	11.201	428,321,416
2026-02-09	9.720	9.770	9.180	9.540	9.515	209,228,479
2026-02-06	8.900	9.180	8.470	8.920	8.897	118,169,691
2026-02-05	8.760	9.240	8.720	9.060	9.036	124,308,876
2026-02-04	9.220	9.230	8.750	8.910	8.887	134,508,051
2026-02-03	9.210	9.440	9.150	9.330	9.306	118,298,573
2026-02-02	9.160	9.590	9.080	9.090	9.066	137,695,457
2026-01-30	9.300	9.560	9.210	9.270	9.246	189,212,686
2026-01-29	8.780	9.360	8.630	9.150	9.126	170,513,106
2026-01-28	8.820	9.030	8.680	8.900	8.877	126,786,313
2026-01-27	8.880	8.990	8.650	8.840	8.817	72,900,312
2026-01-26	9.140	9.320	8.710	8.890	8.867	109,065,349
2026-01-23	8.900	9.240	8.840	9.110	9.086	112,174,699
2026-01-22	8.700	8.930	8.690	8.870	8.847	87,944,168
2026-01-21	8.640	8.830	8.580	8.680	8.657	78,984,631
2026-01-20	8.890	8.950	8.520	8.600	8.577	93,312,683
2026-01-19	8.810	8.940	8.710	8.790	8.767	80,677,792

← NewerPage 3 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.