Zhejiang Huace Film TV Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.680	7.760	7.590	7.650	7.630	53,172,807
2025-07-21	7.800	7.830	7.680	7.710	7.690	66,933,210
2025-07-18	7.950	8.170	7.790	7.810	7.790	121,774,223
2025-07-17	7.530	7.860	7.500	7.850	7.829	87,153,044
2025-07-16	7.550	7.770	7.530	7.590	7.570	72,259,488
2025-07-15	7.600	7.650	7.410	7.560	7.540	66,239,482
2025-07-14	7.810	7.940	7.600	7.640	7.620	66,702,075
2025-07-11	7.740	7.780	7.600	7.700	7.680	57,117,722
2025-07-10	7.730	7.870	7.640	7.760	7.740	67,016,125
2025-07-09	7.580	7.910	7.550	7.760	7.740	108,631,160
2025-07-08	7.420	7.580	7.380	7.580	7.560	54,017,351
2025-07-07	7.450	7.550	7.400	7.420	7.401	39,139,841
2025-07-04	7.500	7.580	7.430	7.480	7.460	55,128,401
2025-07-03	7.510	7.640	7.430	7.520	7.500	46,313,800
2025-07-02	7.520	7.740	7.450	7.510	7.490	72,877,306
2025-07-01	7.530	7.690	7.410	7.540	7.520	65,661,231
2025-06-30	7.570	7.670	7.480	7.510	7.490	64,207,178
2025-06-27	7.430	7.480	7.360	7.380	7.361	48,558,748
2025-06-26	7.450	7.560	7.390	7.420	7.401	62,133,037
2025-06-25	7.450	7.540	7.350	7.480	7.460	76,400,081
2025-06-24	7.530	7.640	7.320	7.430	7.411	106,014,101
2025-06-23	6.970	7.300	6.940	7.210	7.191	62,565,853
2025-06-20	7.250	7.310	6.970	6.980	6.962	63,472,800
2025-06-19	7.140	7.350	7.080	7.270	7.251	82,380,588
2025-06-18	7.190	7.230	7.100	7.160	7.141	38,971,571
2025-06-17	7.380	7.420	7.180	7.230	7.211	62,179,669
2025-06-16	7.210	7.530	7.170	7.390	7.371	89,272,964
2025-06-13	7.400	7.480	7.150	7.210	7.191	85,254,742
2025-06-12	7.320	7.620	7.260	7.520	7.500	119,628,357
2025-06-11	7.230	7.440	7.200	7.400	7.381	110,537,406
2025-06-10	7.080	7.280	7.020	7.250	7.231	96,370,918
2025-06-09	6.960	7.070	6.950	7.070	7.052	40,388,485
2025-06-06	7.000	7.040	6.920	6.940	6.922	30,439,811
2025-06-05	6.980	7.080	6.950	7.040	7.022	46,578,526
2025-06-04	6.880	7.060	6.830	7.020	7.002	55,704,378
2025-06-03	6.700	6.900	6.640	6.820	6.802	37,028,861
2025-05-30	6.830	6.950	6.750	6.760	6.742	41,999,540
2025-05-29	6.660	6.830	6.650	6.830	6.812	39,971,802
2025-05-28	6.760	6.780	6.630	6.680	6.650	34,837,237
2025-05-27	6.800	6.800	6.690	6.730	6.699	26,881,275
2025-05-26	6.630	6.850	6.630	6.820	6.789	44,301,573
2025-05-23	6.770	6.770	6.590	6.590	6.560	36,470,888
2025-05-22	6.790	6.890	6.710	6.760	6.729	34,084,400
2025-05-21	6.850	6.870	6.770	6.820	6.789	26,568,900
2025-05-20	6.720	6.950	6.680	6.880	6.849	43,272,326
2025-05-19	6.670	6.760	6.590	6.750	6.719	34,051,963
2025-05-16	6.650	6.750	6.630	6.690	6.660	29,863,592
2025-05-15	6.970	6.970	6.650	6.680	6.650	97,360,921
2025-05-14	7.110	7.220	7.050	7.130	7.098	40,279,795
2025-05-13	7.200	7.280	7.100	7.120	7.088	42,810,503
2025-05-12	7.130	7.150	7.070	7.140	7.107	38,827,115
2025-05-09	7.280	7.280	7.050	7.060	7.028	52,013,678
2025-05-08	7.210	7.330	7.180	7.270	7.237	55,108,080
2025-05-07	7.410	7.450	7.140	7.230	7.197	68,998,324
2025-05-06	7.250	7.350	7.160	7.350	7.317	71,340,360
2025-04-30	7.110	7.250	7.100	7.200	7.167	56,994,646
2025-04-29	6.970	7.170	6.900	7.110	7.078	59,458,800
2025-04-28	6.970	7.130	6.910	6.990	6.958	52,076,048
2025-04-25	6.940	7.050	6.940	6.980	6.948	42,587,259
2025-04-24	7.040	7.040	6.840	6.900	6.869	46,657,483

← NewerPage 6 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.