Zhejiang Huace Film TV Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.160 | 7.730 | 7.120 | 7.650 | 7.595 | 200,036,943 |
| 2024-10-24 | 7.150 | 7.440 | 6.980 | 7.190 | 7.139 | 160,121,296 |
| 2024-10-23 | 7.540 | 7.650 | 7.160 | 7.200 | 7.149 | 260,614,483 |
| 2024-10-22 | 7.180 | 8.540 | 7.160 | 7.900 | 7.844 | 398,928,780 |
| 2024-10-21 | 6.610 | 7.280 | 6.600 | 7.120 | 7.069 | 188,769,963 |
| 2024-10-18 | 6.470 | 6.870 | 6.310 | 6.660 | 6.613 | 138,949,161 |
| 2024-10-17 | 6.280 | 6.720 | 6.280 | 6.460 | 6.414 | 135,662,654 |
| 2024-10-16 | 6.050 | 6.380 | 6.050 | 6.240 | 6.196 | 74,979,778 |
| 2024-10-15 | 6.230 | 6.660 | 6.090 | 6.270 | 6.225 | 132,589,611 |
| 2024-10-14 | 6.070 | 6.270 | 5.910 | 6.250 | 6.205 | 86,698,070 |
| 2024-10-11 | 6.430 | 6.460 | 5.900 | 6.030 | 5.987 | 112,081,565 |
| 2024-10-10 | 6.710 | 6.980 | 6.420 | 6.530 | 6.483 | 109,185,580 |
| 2024-10-09 | 7.500 | 7.500 | 6.550 | 6.560 | 6.513 | 168,361,121 |
| 2024-10-08 | 8.130 | 8.200 | 7.020 | 7.950 | 7.893 | 224,604,116 |
| 2024-09-30 | 6.300 | 7.060 | 6.200 | 7.010 | 6.960 | 190,474,296 |
| 2024-09-27 | 5.770 | 6.170 | 5.690 | 6.040 | 5.997 | 115,269,836 |
| 2024-09-26 | 5.510 | 5.670 | 5.420 | 5.660 | 5.620 | 87,974,900 |
| 2024-09-25 | 5.310 | 5.750 | 5.300 | 5.500 | 5.461 | 125,723,523 |
| 2024-09-24 | 5.040 | 5.230 | 4.980 | 5.230 | 5.193 | 69,335,831 |
| 2024-09-23 | 4.980 | 5.070 | 4.950 | 5.000 | 4.964 | 27,873,449 |
| 2024-09-20 | 5.040 | 5.050 | 4.930 | 5.000 | 4.964 | 29,046,300 |
| 2024-09-19 | 4.900 | 5.090 | 4.900 | 5.040 | 5.004 | 43,922,580 |
| 2024-09-18 | 4.990 | 5.000 | 4.800 | 4.880 | 4.845 | 35,289,000 |
| 2024-09-13 | 5.060 | 5.100 | 4.980 | 4.980 | 4.945 | 30,374,687 |
| 2024-09-12 | 5.080 | 5.230 | 5.040 | 5.040 | 5.004 | 36,443,722 |
| 2024-09-11 | 5.080 | 5.150 | 5.030 | 5.080 | 5.044 | 26,224,700 |
| 2024-09-10 | 5.080 | 5.130 | 4.930 | 5.120 | 5.084 | 38,190,378 |
| 2024-09-09 | 5.020 | 5.100 | 4.990 | 5.070 | 5.034 | 24,939,500 |
| 2024-09-06 | 5.200 | 5.230 | 5.050 | 5.050 | 5.014 | 31,207,700 |
| 2024-09-05 | 5.070 | 5.250 | 5.070 | 5.200 | 5.163 | 47,256,880 |
| 2024-09-04 | 5.060 | 5.130 | 5.040 | 5.060 | 5.024 | 26,248,614 |
| 2024-09-03 | 5.080 | 5.170 | 5.040 | 5.130 | 5.093 | 32,948,980 |
| 2024-09-02 | 5.250 | 5.310 | 5.030 | 5.050 | 5.014 | 53,462,200 |
| 2024-08-30 | 5.110 | 5.400 | 5.080 | 5.310 | 5.272 | 68,248,028 |
| 2024-08-29 | 5.020 | 5.140 | 4.960 | 5.110 | 5.074 | 35,772,314 |
| 2024-08-28 | 4.970 | 5.090 | 4.930 | 5.070 | 5.034 | 35,843,458 |
| 2024-08-27 | 5.090 | 5.110 | 4.960 | 4.970 | 4.935 | 32,053,378 |
| 2024-08-26 | 5.100 | 5.160 | 5.020 | 5.100 | 5.064 | 32,218,376 |
| 2024-08-23 | 5.110 | 5.140 | 5.020 | 5.100 | 5.064 | 35,279,000 |
| 2024-08-22 | 5.270 | 5.360 | 5.090 | 5.110 | 5.074 | 50,911,600 |
| 2024-08-21 | 5.400 | 5.500 | 5.270 | 5.280 | 5.242 | 46,952,544 |
| 2024-08-20 | 5.410 | 5.570 | 5.350 | 5.440 | 5.401 | 59,001,714 |
| 2024-08-19 | 5.400 | 5.540 | 5.380 | 5.440 | 5.401 | 42,165,235 |
| 2024-08-16 | 5.520 | 5.560 | 5.400 | 5.410 | 5.371 | 52,137,100 |
| 2024-08-15 | 5.300 | 5.730 | 5.270 | 5.540 | 5.501 | 96,790,535 |
| 2024-08-14 | 5.330 | 5.440 | 5.260 | 5.350 | 5.312 | 52,215,012 |
| 2024-08-13 | 5.300 | 5.350 | 5.210 | 5.340 | 5.302 | 39,663,600 |
| 2024-08-12 | 5.510 | 5.520 | 5.270 | 5.310 | 5.272 | 62,925,095 |
| 2024-08-09 | 5.740 | 5.760 | 5.520 | 5.520 | 5.481 | 54,526,300 |
| 2024-08-08 | 5.710 | 5.800 | 5.480 | 5.740 | 5.699 | 78,563,680 |
| 2024-08-07 | 5.820 | 5.850 | 5.750 | 5.760 | 5.719 | 53,743,973 |
| 2024-08-06 | 5.890 | 5.940 | 5.770 | 5.880 | 5.838 | 64,508,500 |
| 2024-08-05 | 5.800 | 6.080 | 5.730 | 5.750 | 5.709 | 88,621,400 |
| 2024-08-02 | 5.920 | 6.110 | 5.810 | 5.820 | 5.779 | 75,288,400 |
| 2024-08-01 | 6.050 | 6.100 | 5.960 | 6.000 | 5.957 | 63,463,000 |
| 2024-07-31 | 5.720 | 6.100 | 5.720 | 6.100 | 6.057 | 113,563,914 |
| 2024-07-30 | 5.780 | 5.890 | 5.690 | 5.720 | 5.679 | 66,740,652 |
| 2024-07-29 | 6.000 | 6.010 | 5.710 | 5.790 | 5.749 | 84,967,073 |
| 2024-07-26 | 5.890 | 6.150 | 5.850 | 6.030 | 5.987 | 104,058,961 |
| 2024-07-25 | 5.970 | 5.990 | 5.720 | 5.910 | 5.868 | 96,063,940 |
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.