Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.390	7.490	7.340	7.430	7.411	41,140,348
2025-10-21	7.360	7.420	7.300	7.410	7.391	45,066,032
2025-10-20	7.320	7.430	7.300	7.340	7.321	47,696,730
2025-10-17	7.440	7.500	7.240	7.250	7.231	55,820,465
2025-10-16	7.590	7.590	7.420	7.480	7.460	62,056,266
2025-10-15	7.600	7.620	7.470	7.620	7.600	64,792,410
2025-10-14	7.800	7.850	7.520	7.570	7.550	74,834,036
2025-10-13	7.610	7.820	7.560	7.740	7.720	85,149,904
2025-10-10	7.940	8.000	7.860	7.880	7.859	83,531,886
2025-10-09	8.600	8.620	7.980	8.030	8.009	201,729,634
2025-09-30	9.010	9.370	9.010	9.290	9.266	132,698,750
2025-09-29	9.010	9.070	8.630	8.800	8.777	126,891,441
2025-09-26	9.710	9.770	9.210	9.270	9.246	131,256,537
2025-09-25	9.350	9.870	9.320	9.780	9.754	163,836,905
2025-09-24	9.320	9.580	9.190	9.390	9.365	113,218,041
2025-09-23	9.490	9.550	9.070	9.310	9.286	120,387,858
2025-09-22	9.310	9.950	9.290	9.420	9.395	154,506,777
2025-09-19	8.960	9.630	8.920	9.470	9.445	189,563,772
2025-09-18	9.290	9.320	8.890	8.990	8.966	113,987,327
2025-09-17	9.000	9.380	8.940	9.300	9.276	120,461,009
2025-09-16	9.180	9.280	8.990	9.060	9.036	96,896,939
2025-09-15	9.070	9.340	8.860	9.170	9.146	148,469,412
2025-09-12	9.010	9.140	8.880	8.980	8.957	120,127,913
2025-09-11	8.960	9.000	8.600	8.930	8.907	116,182,678
2025-09-10	8.700	9.050	8.570	8.980	8.957	164,074,573
2025-09-09	8.850	8.970	8.600	8.660	8.637	153,556,395
2025-09-08	8.720	9.380	8.720	9.170	9.146	227,243,855
2025-09-05	8.180	8.480	8.090	8.400	8.378	81,225,077
2025-09-04	8.290	8.370	7.980	8.120	8.099	73,028,525
2025-09-03	8.470	8.640	8.260	8.290	8.268	73,528,786
2025-09-02	8.720	8.720	8.370	8.440	8.418	86,504,413
2025-09-01	8.560	8.720	8.550	8.700	8.677	69,213,309
2025-08-29	8.640	8.880	8.550	8.580	8.558	94,107,884
2025-08-28	8.610	8.700	8.380	8.680	8.657	103,755,062
2025-08-27	8.920	9.050	8.660	8.670	8.647	122,333,469
2025-08-26	8.910	9.030	8.810	8.830	8.807	110,363,278
2025-08-25	8.720	9.010	8.680	8.980	8.957	163,312,294
2025-08-22	8.630	8.720	8.610	8.680	8.657	97,106,012
2025-08-21	8.990	8.990	8.550	8.650	8.627	130,430,370
2025-08-20	9.170	9.240	8.640	8.850	8.827	204,618,304
2025-08-19	9.290	9.580	8.840	9.430	9.405	324,621,284
2025-08-18	8.190	9.300	8.190	9.300	9.276	398,036,767
2025-08-15	7.570	7.780	7.550	7.750	7.730	59,705,653
2025-08-14	7.780	7.800	7.520	7.580	7.560	56,937,129
2025-08-13	7.570	7.820	7.560	7.780	7.760	81,163,463
2025-08-12	7.640	7.650	7.550	7.560	7.540	38,607,242
2025-08-11	7.550	7.670	7.530	7.640	7.620	40,495,623
2025-08-08	7.760	7.760	7.550	7.560	7.540	62,259,456
2025-08-07	7.780	7.850	7.730	7.760	7.740	45,751,593
2025-08-06	7.710	7.830	7.680	7.810	7.790	64,681,935
2025-08-05	7.760	7.790	7.660	7.730	7.710	65,273,819
2025-08-04	8.040	8.040	7.670	7.790	7.770	87,085,837
2025-08-01	7.660	7.830	7.510	7.800	7.780	92,071,318
2025-07-31	7.680	7.840	7.610	7.660	7.640	83,505,872
2025-07-30	7.640	7.900	7.630	7.730	7.710	112,149,386
2025-07-29	7.780	7.800	7.570	7.690	7.670	72,077,486
2025-07-28	7.750	7.830	7.710	7.830	7.810	67,606,482
2025-07-25	7.710	7.790	7.660	7.710	7.690	59,635,887
2025-07-24	7.570	7.720	7.540	7.710	7.690	56,014,449
2025-07-23	7.640	7.680	7.520	7.550	7.530	53,524,906

← NewerPage 5 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.