Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.050 | 7.230 | 6.970 | 7.040 | 6.990 | 87,638,988 |
| 2025-01-17 | 6.910 | 7.050 | 6.850 | 6.910 | 6.861 | 54,594,771 |
| 2025-01-16 | 7.060 | 7.100 | 6.920 | 6.970 | 6.920 | 83,269,998 |
| 2025-01-15 | 6.930 | 7.170 | 6.910 | 6.950 | 6.900 | 104,383,226 |
| 2025-01-14 | 6.520 | 6.960 | 6.470 | 6.940 | 6.891 | 103,568,356 |
| 2025-01-13 | 6.300 | 6.510 | 6.200 | 6.420 | 6.374 | 56,184,497 |
| 2025-01-10 | 6.730 | 6.950 | 6.420 | 6.450 | 6.404 | 89,573,537 |
| 2025-01-09 | 6.550 | 6.840 | 6.530 | 6.730 | 6.682 | 76,470,902 |
| 2025-01-08 | 6.610 | 6.660 | 6.300 | 6.600 | 6.553 | 80,082,846 |
| 2025-01-07 | 6.480 | 6.630 | 6.440 | 6.620 | 6.573 | 58,636,125 |
| 2025-01-06 | 6.600 | 6.680 | 6.400 | 6.460 | 6.414 | 62,999,182 |
| 2025-01-03 | 7.090 | 7.130 | 6.570 | 6.620 | 6.573 | 84,310,455 |
| 2025-01-02 | 7.300 | 7.370 | 6.910 | 7.050 | 7.000 | 67,992,860 |
| 2024-12-31 | 7.610 | 7.690 | 7.220 | 7.220 | 7.169 | 62,094,650 |
| 2024-12-30 | 7.560 | 7.700 | 7.300 | 7.610 | 7.556 | 55,045,233 |
| 2024-12-27 | 7.540 | 7.710 | 7.450 | 7.560 | 7.506 | 60,959,750 |
| 2024-12-26 | 7.620 | 7.720 | 7.500 | 7.520 | 7.466 | 66,563,074 |
| 2024-12-25 | 7.810 | 7.830 | 7.410 | 7.600 | 7.546 | 77,404,272 |
| 2024-12-24 | 7.940 | 7.980 | 7.640 | 7.870 | 7.814 | 70,358,936 |
| 2024-12-23 | 8.450 | 8.460 | 7.780 | 7.880 | 7.824 | 119,605,979 |
| 2024-12-20 | 8.400 | 8.580 | 8.330 | 8.540 | 8.479 | 102,710,760 |
| 2024-12-19 | 8.290 | 8.620 | 8.040 | 8.460 | 8.400 | 122,868,265 |
| 2024-12-18 | 8.350 | 8.800 | 8.190 | 8.460 | 8.400 | 123,400,931 |
| 2024-12-17 | 8.990 | 9.020 | 8.350 | 8.360 | 8.300 | 164,680,184 |
| 2024-12-16 | 9.250 | 9.980 | 8.670 | 9.350 | 9.283 | 280,349,603 |
| 2024-12-13 | 8.560 | 9.790 | 8.500 | 9.290 | 9.224 | 319,393,448 |
| 2024-12-12 | 8.900 | 8.960 | 8.470 | 8.670 | 8.608 | 139,106,832 |
| 2024-12-11 | 8.600 | 8.970 | 8.480 | 8.800 | 8.737 | 169,195,296 |
| 2024-12-10 | 8.600 | 9.130 | 8.600 | 8.720 | 8.658 | 235,670,243 |
| 2024-12-09 | 8.800 | 8.840 | 8.350 | 8.600 | 8.539 | 152,367,687 |
| 2024-12-06 | 8.370 | 8.780 | 8.240 | 8.690 | 8.628 | 236,956,393 |
| 2024-12-05 | 7.750 | 8.540 | 7.750 | 8.360 | 8.300 | 227,759,981 |
| 2024-12-04 | 8.060 | 8.110 | 7.610 | 7.670 | 7.615 | 107,933,923 |
| 2024-12-03 | 8.160 | 8.280 | 7.950 | 8.060 | 8.003 | 115,392,795 |
| 2024-12-02 | 8.140 | 8.470 | 8.130 | 8.220 | 8.161 | 164,459,968 |
| 2024-11-29 | 7.900 | 8.430 | 7.710 | 8.240 | 8.181 | 180,540,238 |
| 2024-11-28 | 8.190 | 8.490 | 7.830 | 7.880 | 7.824 | 184,380,064 |
| 2024-11-27 | 7.500 | 8.300 | 7.280 | 8.260 | 8.201 | 209,718,466 |
| 2024-11-26 | 7.800 | 8.320 | 7.720 | 7.910 | 7.854 | 219,976,232 |
| 2024-11-25 | 7.590 | 7.690 | 7.130 | 7.560 | 7.506 | 116,186,328 |
| 2024-11-22 | 7.680 | 8.060 | 7.390 | 7.470 | 7.417 | 142,074,972 |
| 2024-11-21 | 7.610 | 8.030 | 7.570 | 7.730 | 7.675 | 112,327,259 |
| 2024-11-20 | 7.300 | 7.920 | 7.250 | 7.710 | 7.655 | 132,191,285 |
| 2024-11-19 | 7.250 | 7.370 | 7.060 | 7.350 | 7.298 | 112,073,309 |
| 2024-11-18 | 8.290 | 8.330 | 7.160 | 7.260 | 7.208 | 174,741,261 |
| 2024-11-15 | 8.220 | 8.880 | 8.120 | 8.210 | 8.151 | 180,183,028 |
| 2024-11-14 | 8.580 | 8.940 | 8.100 | 8.180 | 8.122 | 122,144,851 |
| 2024-11-13 | 8.260 | 8.750 | 8.260 | 8.480 | 8.420 | 138,783,802 |
| 2024-11-12 | 8.560 | 8.800 | 8.200 | 8.340 | 8.281 | 149,307,037 |
| 2024-11-11 | 7.970 | 8.630 | 7.900 | 8.600 | 8.539 | 197,109,677 |
| 2024-11-08 | 8.240 | 8.540 | 7.970 | 8.050 | 7.993 | 151,273,962 |
| 2024-11-07 | 7.920 | 8.270 | 7.850 | 8.230 | 8.171 | 144,543,899 |
| 2024-11-06 | 7.980 | 8.330 | 7.920 | 8.090 | 8.032 | 173,388,604 |
| 2024-11-05 | 7.640 | 8.160 | 7.550 | 8.060 | 8.003 | 149,603,098 |
| 2024-11-04 | 7.650 | 7.710 | 7.460 | 7.630 | 7.576 | 96,968,960 |
| 2024-11-01 | 8.280 | 8.350 | 7.450 | 7.490 | 7.437 | 204,126,356 |
| 2024-10-31 | 7.780 | 8.460 | 7.770 | 8.450 | 8.390 | 257,641,105 |
| 2024-10-30 | 8.200 | 8.440 | 7.770 | 7.970 | 7.913 | 241,661,504 |
| 2024-10-29 | 9.010 | 9.400 | 8.110 | 8.150 | 8.092 | 383,286,619 |
| 2024-10-28 | 8.520 | 9.180 | 7.840 | 8.910 | 8.847 | 390,444,809 |
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.