Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.130 | 7.150 | 7.000 | 7.020 | 6.988 | 57,037,770 |
| 2025-04-22 | 7.070 | 7.110 | 7.020 | 7.050 | 7.018 | 52,506,466 |
| 2025-04-21 | 6.870 | 7.150 | 6.770 | 7.150 | 7.117 | 78,435,326 |
| 2025-04-18 | 6.950 | 7.030 | 6.800 | 6.880 | 6.849 | 71,698,521 |
| 2025-04-17 | 6.640 | 6.830 | 6.620 | 6.740 | 6.709 | 42,199,402 |
| 2025-04-16 | 6.700 | 6.850 | 6.610 | 6.720 | 6.689 | 58,062,433 |
| 2025-04-15 | 7.130 | 7.220 | 6.790 | 6.850 | 6.819 | 85,904,250 |
| 2025-04-14 | 6.800 | 6.870 | 6.740 | 6.790 | 6.759 | 59,193,400 |
| 2025-04-11 | 6.870 | 7.060 | 6.710 | 6.730 | 6.699 | 85,826,807 |
| 2025-04-10 | 6.750 | 6.980 | 6.700 | 6.800 | 6.769 | 88,161,721 |
| 2025-04-09 | 6.260 | 6.710 | 5.910 | 6.640 | 6.610 | 97,732,824 |
| 2025-04-08 | 6.170 | 6.490 | 6.170 | 6.360 | 6.331 | 101,709,024 |
| 2025-04-07 | 6.880 | 6.960 | 5.870 | 6.010 | 5.983 | 121,081,030 |
| 2025-04-03 | 7.260 | 7.480 | 7.260 | 7.340 | 7.307 | 48,277,000 |
| 2025-04-02 | 7.350 | 7.570 | 7.330 | 7.430 | 7.396 | 48,598,360 |
| 2025-04-01 | 7.520 | 7.650 | 7.390 | 7.420 | 7.386 | 87,623,036 |
| 2025-03-31 | 7.330 | 7.700 | 7.110 | 7.680 | 7.645 | 112,080,907 |
| 2025-03-28 | 7.260 | 7.810 | 7.240 | 7.460 | 7.426 | 120,342,183 |
| 2025-03-27 | 7.220 | 7.330 | 7.130 | 7.240 | 7.207 | 35,564,340 |
| 2025-03-26 | 7.220 | 7.330 | 7.200 | 7.270 | 7.237 | 36,814,139 |
| 2025-03-25 | 7.370 | 7.390 | 7.180 | 7.230 | 7.197 | 46,158,985 |
| 2025-03-24 | 7.510 | 7.540 | 7.210 | 7.390 | 7.356 | 58,469,440 |
| 2025-03-21 | 7.680 | 7.720 | 7.480 | 7.490 | 7.456 | 60,705,938 |
| 2025-03-20 | 7.800 | 7.890 | 7.710 | 7.720 | 7.685 | 53,003,615 |
| 2025-03-19 | 8.010 | 8.020 | 7.760 | 7.820 | 7.784 | 66,106,111 |
| 2025-03-18 | 8.010 | 8.200 | 7.990 | 8.040 | 8.003 | 68,607,571 |
| 2025-03-17 | 8.060 | 8.100 | 7.910 | 8.020 | 7.983 | 68,024,003 |
| 2025-03-14 | 7.830 | 8.100 | 7.760 | 8.040 | 8.003 | 87,521,690 |
| 2025-03-13 | 8.160 | 8.180 | 7.740 | 7.850 | 7.814 | 99,112,137 |
| 2025-03-12 | 8.190 | 8.430 | 8.080 | 8.150 | 8.113 | 145,706,448 |
| 2025-03-11 | 7.770 | 7.970 | 7.720 | 7.950 | 7.914 | 62,617,593 |
| 2025-03-10 | 8.020 | 8.020 | 7.810 | 7.920 | 7.884 | 63,643,413 |
| 2025-03-07 | 8.210 | 8.270 | 7.940 | 8.010 | 7.973 | 105,212,839 |
| 2025-03-06 | 7.910 | 8.330 | 7.910 | 8.260 | 8.222 | 179,706,736 |
| 2025-03-05 | 7.800 | 8.050 | 7.610 | 7.750 | 7.695 | 85,005,628 |
| 2025-03-04 | 7.490 | 7.800 | 7.430 | 7.740 | 7.685 | 80,057,045 |
| 2025-03-03 | 7.560 | 7.700 | 7.440 | 7.540 | 7.486 | 67,874,971 |
| 2025-02-28 | 7.950 | 8.050 | 7.510 | 7.550 | 7.496 | 108,452,697 |
| 2025-02-27 | 8.210 | 8.310 | 7.870 | 8.020 | 7.963 | 125,352,359 |
| 2025-02-26 | 8.370 | 8.480 | 8.170 | 8.240 | 8.181 | 120,369,642 |
| 2025-02-25 | 8.220 | 8.350 | 8.120 | 8.160 | 8.102 | 135,325,555 |
| 2025-02-24 | 8.800 | 8.880 | 8.400 | 8.480 | 8.420 | 171,626,567 |
| 2025-02-21 | 8.470 | 8.980 | 8.450 | 8.740 | 8.678 | 222,882,155 |
| 2025-02-20 | 8.520 | 8.660 | 8.300 | 8.350 | 8.290 | 158,103,300 |
| 2025-02-19 | 8.210 | 8.740 | 8.170 | 8.570 | 8.509 | 224,590,007 |
| 2025-02-18 | 9.190 | 9.350 | 8.180 | 8.270 | 8.211 | 295,468,705 |
| 2025-02-17 | 9.950 | 10.160 | 8.620 | 8.720 | 8.658 | 344,905,616 |
| 2025-02-14 | 9.300 | 10.530 | 8.760 | 9.880 | 9.810 | 401,155,037 |
| 2025-02-13 | 8.250 | 9.780 | 8.160 | 9.130 | 9.065 | 406,098,757 |
| 2025-02-12 | 7.840 | 8.290 | 7.810 | 8.160 | 8.102 | 174,183,555 |
| 2025-02-11 | 7.950 | 8.030 | 7.740 | 7.910 | 7.854 | 134,486,758 |
| 2025-02-10 | 7.600 | 8.050 | 7.570 | 8.040 | 7.983 | 165,680,889 |
| 2025-02-07 | 7.600 | 7.820 | 7.480 | 7.600 | 7.546 | 134,257,049 |
| 2025-02-06 | 7.540 | 7.670 | 7.360 | 7.670 | 7.615 | 118,072,795 |
| 2025-02-05 | 7.660 | 7.830 | 7.520 | 7.650 | 7.595 | 135,921,786 |
| 2025-01-27 | 7.450 | 7.690 | 7.320 | 7.550 | 7.496 | 131,320,476 |
| 2025-01-24 | 7.120 | 7.360 | 7.020 | 7.350 | 7.298 | 110,000,870 |
| 2025-01-23 | 7.100 | 7.270 | 7.020 | 7.040 | 6.990 | 80,618,600 |
| 2025-01-22 | 7.090 | 7.110 | 6.960 | 6.970 | 6.920 | 56,547,293 |
| 2025-01-21 | 7.100 | 7.200 | 6.920 | 7.160 | 7.109 | 78,505,630 |
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.