Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.300 | 9.360 | 8.730 | 8.900 | 8.877 | 122,020,868 |
| 2026-01-15 | 9.860 | 9.890 | 9.200 | 9.300 | 9.276 | 161,464,858 |
| 2026-01-14 | 9.610 | 10.220 | 9.550 | 9.720 | 9.695 | 237,290,574 |
| 2026-01-13 | 10.230 | 10.230 | 9.600 | 9.640 | 9.615 | 239,156,002 |
| 2026-01-12 | 9.100 | 10.400 | 9.040 | 10.360 | 10.333 | 287,227,575 |
| 2026-01-09 | 8.510 | 9.150 | 8.510 | 9.060 | 9.036 | 193,740,701 |
| 2026-01-08 | 8.420 | 8.680 | 8.250 | 8.580 | 8.558 | 148,484,112 |
| 2026-01-07 | 8.350 | 8.650 | 8.300 | 8.560 | 8.538 | 158,249,778 |
| 2026-01-06 | 8.270 | 8.440 | 8.220 | 8.350 | 8.328 | 116,160,760 |
| 2026-01-05 | 8.210 | 8.270 | 8.010 | 8.260 | 8.238 | 155,102,257 |
| 2025-12-31 | 8.090 | 8.510 | 8.050 | 8.320 | 8.298 | 150,132,354 |
| 2025-12-30 | 8.020 | 8.280 | 7.990 | 8.090 | 8.069 | 90,407,634 |
| 2025-12-29 | 8.210 | 8.290 | 8.010 | 8.050 | 8.029 | 94,961,289 |
| 2025-12-26 | 8.140 | 8.330 | 8.110 | 8.260 | 8.238 | 98,631,374 |
| 2025-12-25 | 8.130 | 8.190 | 8.020 | 8.150 | 8.129 | 67,431,420 |
| 2025-12-24 | 8.070 | 8.250 | 8.030 | 8.190 | 8.169 | 77,854,524 |
| 2025-12-23 | 8.020 | 8.130 | 7.960 | 8.070 | 8.049 | 56,986,211 |
| 2025-12-22 | 8.150 | 8.220 | 8.000 | 8.060 | 8.039 | 68,345,896 |
| 2025-12-19 | 8.020 | 8.170 | 7.900 | 8.100 | 8.079 | 92,466,999 |
| 2025-12-18 | 8.060 | 8.320 | 8.000 | 8.130 | 8.109 | 127,404,568 |
| 2025-12-17 | 7.680 | 8.050 | 7.680 | 8.000 | 7.979 | 105,861,793 |
| 2025-12-16 | 7.720 | 7.860 | 7.550 | 7.690 | 7.670 | 57,207,604 |
| 2025-12-15 | 7.920 | 7.970 | 7.740 | 7.770 | 7.750 | 66,765,288 |
| 2025-12-12 | 7.820 | 8.100 | 7.810 | 8.020 | 7.999 | 113,893,996 |
| 2025-12-11 | 7.850 | 8.080 | 7.700 | 7.740 | 7.720 | 95,419,653 |
| 2025-12-10 | 7.660 | 7.900 | 7.640 | 7.820 | 7.800 | 78,255,033 |
| 2025-12-09 | 7.480 | 7.860 | 7.470 | 7.740 | 7.720 | 101,598,500 |
| 2025-12-08 | 7.420 | 7.600 | 7.410 | 7.490 | 7.470 | 54,921,418 |
| 2025-12-05 | 7.340 | 7.420 | 7.290 | 7.410 | 7.391 | 30,741,787 |
| 2025-12-04 | 7.350 | 7.400 | 7.290 | 7.380 | 7.361 | 28,546,600 |
| 2025-12-03 | 7.570 | 7.590 | 7.340 | 7.360 | 7.341 | 49,421,068 |
| 2025-12-02 | 7.660 | 7.680 | 7.560 | 7.590 | 7.570 | 45,411,954 |
| 2025-12-01 | 7.850 | 7.890 | 7.660 | 7.730 | 7.710 | 62,364,637 |
| 2025-11-28 | 7.580 | 7.780 | 7.550 | 7.700 | 7.680 | 48,476,292 |
| 2025-11-27 | 7.780 | 7.850 | 7.590 | 7.610 | 7.590 | 60,129,036 |
| 2025-11-26 | 7.910 | 8.070 | 7.780 | 7.830 | 7.810 | 65,465,046 |
| 2025-11-25 | 7.870 | 8.070 | 7.810 | 7.950 | 7.929 | 95,458,749 |
| 2025-11-24 | 7.560 | 7.920 | 7.410 | 7.870 | 7.849 | 100,215,975 |
| 2025-11-21 | 7.570 | 7.840 | 7.510 | 7.650 | 7.630 | 90,462,663 |
| 2025-11-20 | 7.820 | 7.830 | 7.610 | 7.630 | 7.610 | 40,629,648 |
| 2025-11-19 | 7.930 | 7.940 | 7.650 | 7.760 | 7.740 | 66,336,656 |
| 2025-11-18 | 7.830 | 8.040 | 7.800 | 7.980 | 7.959 | 78,377,158 |
| 2025-11-17 | 7.720 | 7.900 | 7.660 | 7.870 | 7.849 | 52,906,408 |
| 2025-11-14 | 7.850 | 7.910 | 7.730 | 7.730 | 7.710 | 49,546,264 |
| 2025-11-13 | 7.860 | 7.950 | 7.820 | 7.900 | 7.879 | 46,663,244 |
| 2025-11-12 | 7.960 | 8.090 | 7.850 | 7.880 | 7.859 | 54,667,840 |
| 2025-11-11 | 8.140 | 8.170 | 7.940 | 8.000 | 7.979 | 93,315,558 |
| 2025-11-10 | 8.290 | 8.470 | 8.100 | 8.120 | 8.099 | 143,813,209 |
| 2025-11-07 | 7.880 | 8.100 | 7.840 | 7.940 | 7.919 | 91,113,702 |
| 2025-11-06 | 7.970 | 7.990 | 7.780 | 7.890 | 7.869 | 68,433,299 |
| 2025-11-05 | 7.800 | 8.090 | 7.770 | 8.030 | 8.009 | 110,026,905 |
| 2025-11-04 | 7.880 | 7.990 | 7.750 | 7.880 | 7.859 | 71,107,397 |
| 2025-11-03 | 7.780 | 7.960 | 7.710 | 7.940 | 7.919 | 102,562,817 |
| 2025-10-31 | 7.410 | 7.960 | 7.410 | 7.680 | 7.660 | 137,012,995 |
| 2025-10-30 | 7.520 | 7.550 | 7.400 | 7.410 | 7.391 | 43,402,007 |
| 2025-10-29 | 7.550 | 7.560 | 7.420 | 7.500 | 7.480 | 43,448,429 |
| 2025-10-28 | 7.540 | 7.600 | 7.490 | 7.560 | 7.540 | 47,075,028 |
| 2025-10-27 | 7.550 | 7.570 | 7.450 | 7.520 | 7.500 | 48,444,212 |
| 2025-10-24 | 7.530 | 7.600 | 7.500 | 7.530 | 7.510 | 53,845,998 |
| 2025-10-23 | 7.410 | 7.620 | 7.340 | 7.600 | 7.580 | 86,141,272 |
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.