Zhejiang Century Huatong Group Co.,Ltd (002602.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4.5800 | 4.7900 | 4.6200 | 4.6600 | 4.6600 | 114,354,660 |
| May 06, 2024 | 4.7500 | 4.7700 | 4.6500 | 4.6800 | 4.6800 | 146,604,705 |
| Apr 30, 2024 | 4.5800 | 4.7700 | 4.4800 | 4.6800 | 4.6800 | 251,868,701 |
| Apr 29, 2024 | 4.1900 | 4.4800 | 4.1800 | 4.4000 | 4.4000 | 212,929,831 |
| Apr 26, 2024 | 3.9700 | 4.1400 | 3.9600 | 4.0900 | 4.0900 | 201,117,513 |
| Apr 25, 2024 | 4.0800 | 4.1300 | 3.9600 | 3.9600 | 3.9600 | 144,906,688 |
| Apr 24, 2024 | 4.0700 | 4.1600 | 4.0500 | 4.1000 | 4.1000 | 100,246,460 |
| Apr 23, 2024 | 4.1300 | 4.1700 | 4.0600 | 4.0900 | 4.0900 | 61,468,910 |
| Apr 22, 2024 | 4.1800 | 4.1900 | 4.0500 | 4.1000 | 4.1000 | 75,509,465 |
| Apr 19, 2024 | 4.2800 | 4.2800 | 4.1800 | 4.1900 | 4.1900 | 74,517,892 |
| Apr 18, 2024 | 4.3000 | 4.4200 | 4.2300 | 4.3100 | 4.3100 | 87,678,233 |
| Apr 17, 2024 | 4.2400 | 4.4700 | 4.2200 | 4.3400 | 4.3400 | 124,120,418 |
| Apr 16, 2024 | 4.4500 | 4.5100 | 4.1700 | 4.1700 | 4.1700 | 119,133,096 |
| Apr 15, 2024 | 4.5900 | 4.6000 | 4.3400 | 4.5100 | 4.5100 | 100,727,430 |
| Apr 12, 2024 | 4.7100 | 4.7500 | 4.5900 | 4.6400 | 4.6400 | 75,922,333 |
| Apr 11, 2024 | 4.6600 | 4.8100 | 4.6300 | 4.7200 | 4.7200 | 71,311,047 |
| Apr 10, 2024 | 4.8400 | 4.8400 | 4.6700 | 4.7100 | 4.7100 | 70,670,709 |
| Apr 09, 2024 | 4.8000 | 4.8900 | 4.7700 | 4.8700 | 4.8700 | 78,401,602 |
| Apr 08, 2024 | 4.9000 | 5.0000 | 4.8200 | 4.8200 | 4.8200 | 84,793,840 |
| Apr 03, 2024 | 5.0200 | 5.1100 | 4.9300 | 4.9900 | 4.9900 | 124,744,285 |
| Apr 02, 2024 | 4.9700 | 5.1800 | 4.9300 | 5.0700 | 5.0700 | 257,740,084 |
| Apr 01, 2024 | 4.7800 | 4.8900 | 4.7500 | 4.8600 | 4.8600 | 99,272,555 |
| Mar 29, 2024 | 4.7400 | 4.7400 | 4.6200 | 4.7200 | 4.7200 | 63,411,993 |
| Mar 28, 2024 | 4.6200 | 4.8000 | 4.6200 | 4.7600 | 4.7600 | 119,217,501 |
| Mar 27, 2024 | 4.8800 | 4.9000 | 4.6200 | 4.6300 | 4.6300 | 123,812,220 |
| Mar 26, 2024 | 4.9700 | 5.0100 | 4.7900 | 4.9000 | 4.9000 | 141,099,061 |
| Mar 25, 2024 | 5.1900 | 5.2300 | 4.9800 | 4.9900 | 4.9900 | 159,220,460 |
| Mar 22, 2024 | 5.3000 | 5.3100 | 5.1300 | 5.2400 | 5.2400 | 213,590,717 |
| Mar 21, 2024 | 5.2500 | 5.3600 | 5.2300 | 5.3400 | 5.3400 | 309,380,426 |
| Mar 20, 2024 | 5.1800 | 5.2900 | 5.1700 | 5.2200 | 5.2200 | 184,556,004 |
| Mar 19, 2024 | 5.2000 | 5.3700 | 5.1800 | 5.2100 | 5.2100 | 246,835,823 |
| Mar 18, 2024 | 5.1000 | 5.3900 | 5.0000 | 5.2500 | 5.2500 | 346,761,909 |
| Mar 15, 2024 | 5.1100 | 5.1400 | 4.9600 | 5.0500 | 5.0500 | 237,897,194 |
| Mar 14, 2024 | 5.2000 | 5.2200 | 5.0300 | 5.1100 | 5.1100 | 401,304,334 |
| Mar 13, 2024 | 4.8500 | 5.3100 | 4.7700 | 5.3100 | 5.3100 | 485,686,847 |
| Mar 12, 2024 | 4.8700 | 5.0300 | 4.8100 | 4.8300 | 4.8300 | 134,836,963 |
| Mar 11, 2024 | 4.7700 | 4.8300 | 4.6900 | 4.8300 | 4.8300 | 91,172,734 |
| Mar 08, 2024 | 4.7600 | 4.8200 | 4.7100 | 4.8100 | 4.8100 | 60,533,975 |
| Mar 07, 2024 | 4.8900 | 4.9600 | 4.7600 | 4.7600 | 4.7600 | 84,743,684 |
| Mar 06, 2024 | 4.8900 | 4.9600 | 4.8300 | 4.8700 | 4.8700 | 72,375,442 |
| Mar 05, 2024 | 4.9900 | 5.0800 | 4.9000 | 4.9200 | 4.9200 | 96,867,969 |
| Mar 04, 2024 | 4.9600 | 5.1000 | 4.9200 | 5.0300 | 5.0300 | 104,022,894 |
| Mar 01, 2024 | 4.9000 | 4.9900 | 4.8400 | 4.9600 | 4.9600 | 99,626,059 |
| Feb 29, 2024 | 4.6800 | 4.8900 | 4.6400 | 4.8900 | 4.8900 | 100,003,898 |
| Feb 28, 2024 | 4.9900 | 5.0900 | 4.7000 | 4.7100 | 4.7100 | 182,557,213 |
| Feb 27, 2024 | 4.7000 | 4.9400 | 4.6800 | 4.9300 | 4.9300 | 102,025,838 |
| Feb 26, 2024 | 4.7400 | 4.8000 | 4.6300 | 4.7300 | 4.7300 | 96,807,041 |
| Feb 23, 2024 | 4.6400 | 4.7000 | 4.5900 | 4.7000 | 4.7000 | 97,835,868 |
| Feb 22, 2024 | 4.5500 | 4.6800 | 4.5400 | 4.6300 | 4.6300 | 79,171,326 |
| Feb 21, 2024 | 4.4700 | 4.6700 | 4.4400 | 4.5300 | 4.5300 | 100,638,679 |
| Feb 20, 2024 | 4.5400 | 4.5600 | 4.4100 | 4.5200 | 4.5200 | 88,399,247 |
| Feb 19, 2024 | 4.4200 | 4.5800 | 4.3500 | 4.5600 | 4.5600 | 135,988,834 |
| Feb 08, 2024 | 4.1300 | 4.2900 | 4.0900 | 4.2900 | 4.2900 | 105,032,495 |
| Feb 07, 2024 | 4.1100 | 4.2600 | 4.0500 | 4.1100 | 4.1100 | 102,493,414 |
| Feb 06, 2024 | 3.7700 | 4.1500 | 3.7300 | 4.1100 | 4.1100 | 121,173,416 |
| Feb 05, 2024 | 4.0600 | 4.0800 | 3.7200 | 3.8100 | 3.8100 | 145,510,776 |
| Feb 02, 2024 | 4.3200 | 4.4200 | 3.9900 | 4.1200 | 4.1200 | 113,430,335 |
| Feb 01, 2024 | 4.1700 | 4.4400 | 4.1100 | 4.3000 | 4.3000 | 110,031,783 |
| Jan 31, 2024 | 4.4500 | 4.5400 | 4.1900 | 4.2000 | 4.2000 | 150,030,188 |
| Jan 30, 2024 | 4.6900 | 4.7500 | 4.5100 | 4.5100 | 4.5100 | 78,607,803 |
| Jan 29, 2024 | 4.9000 | 4.9400 | 4.7400 | 4.7400 | 4.7400 | 73,097,306 |
| Jan 26, 2024 | 4.9500 | 5.1300 | 4.9200 | 4.9300 | 4.9300 | 91,975,843 |
| Jan 25, 2024 | 4.8200 | 4.9800 | 4.7400 | 4.9600 | 4.9600 | 81,272,250 |
| Jan 24, 2024 | 4.8800 | 4.9400 | 4.6900 | 4.8400 | 4.8400 | 75,831,578 |
| Jan 23, 2024 | 4.6600 | 4.9500 | 4.6100 | 4.8700 | 4.8700 | 93,984,799 |
| Jan 22, 2024 | 5.0100 | 5.0500 | 4.6500 | 4.7000 | 4.7000 | 94,784,102 |
| Jan 19, 2024 | 5.0500 | 5.1700 | 5.0400 | 5.0600 | 5.0600 | 84,074,307 |
| Jan 18, 2024 | 5.0300 | 5.0700 | 4.8700 | 5.0600 | 5.0600 | 88,677,430 |
| Jan 17, 2024 | 5.1600 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 77,252,450 |
| Jan 16, 2024 | 5.0400 | 5.2000 | 5.0300 | 5.1900 | 5.1900 | 126,710,634 |
| Jan 15, 2024 | 5.0100 | 5.1100 | 4.9300 | 5.0700 | 5.0700 | 93,306,615 |
| Jan 12, 2024 | 5.2000 | 5.2200 | 5.0200 | 5.0300 | 5.0300 | 93,781,416 |
| Jan 11, 2024 | 4.7700 | 5.2300 | 4.7500 | 5.1800 | 5.1800 | 174,328,645 |
| Jan 10, 2024 | 4.8500 | 4.8700 | 4.7600 | 4.7700 | 4.7700 | 50,839,487 |
| Jan 09, 2024 | 4.9100 | 4.9900 | 4.8300 | 4.8900 | 4.8900 | 65,221,537 |
| Jan 08, 2024 | 4.9700 | 5.0400 | 4.9100 | 4.9100 | 4.9100 | 61,387,935 |
| Jan 05, 2024 | 5.1000 | 5.1400 | 4.9800 | 5.0200 | 5.0200 | 63,966,733 |
| Jan 04, 2024 | 5.2100 | 5.2100 | 5.1000 | 5.1200 | 5.1200 | 73,216,766 |
| Jan 03, 2024 | 5.0900 | 5.2400 | 5.0800 | 5.2000 | 5.2000 | 97,916,694 |
| Jan 02, 2024 | 5.1800 | 5.2700 | 5.1000 | 5.1100 | 5.1100 | 85,206,984 |
| Dec 29, 2023 | 5.0300 | 5.2000 | 5.0100 | 5.1600 | 5.1600 | 97,441,309 |
| Dec 28, 2023 | 4.9100 | 5.0600 | 4.8800 | 5.0400 | 5.0400 | 90,953,445 |
| Dec 27, 2023 | 5.1200 | 5.1300 | 4.9300 | 4.9600 | 4.9600 | 101,790,011 |
| Dec 26, 2023 | 5.0500 | 5.1500 | 4.9400 | 5.0100 | 5.0100 | 122,689,540 |
| Dec 25, 2023 | 4.9500 | 5.1000 | 4.7800 | 5.0200 | 5.0200 | 315,485,964 |
| Dec 22, 2023 | 5.7300 | 5.7400 | 5.1700 | 5.1700 | 5.1700 | 226,634,595 |
| Dec 21, 2023 | 5.5700 | 5.7500 | 5.5100 | 5.7400 | 5.7400 | 145,940,880 |
| Dec 20, 2023 | 5.6700 | 5.6900 | 5.5600 | 5.5700 | 5.5700 | 102,828,420 |
| Dec 19, 2023 | 5.5100 | 5.6600 | 5.5000 | 5.6600 | 5.6600 | 136,104,636 |
| Dec 18, 2023 | 5.5900 | 5.6300 | 5.4600 | 5.5600 | 5.5600 | 125,232,445 |
| Dec 15, 2023 | 5.5700 | 5.7200 | 5.5500 | 5.6200 | 5.6200 | 125,627,721 |
| Dec 14, 2023 | 5.6200 | 5.8200 | 5.5700 | 5.5700 | 5.5700 | 100,383,501 |
| Dec 13, 2023 | 5.5800 | 5.7100 | 5.5600 | 5.6000 | 5.6000 | 127,453,336 |
| Dec 12, 2023 | 5.8000 | 5.9200 | 5.5100 | 5.6100 | 5.6100 | 240,787,773 |
| Dec 11, 2023 | 5.6700 | 5.8500 | 5.6300 | 5.7600 | 5.7600 | 150,837,613 |
| Dec 08, 2023 | 5.7300 | 5.7700 | 5.6000 | 5.7000 | 5.7000 | 94,018,586 |
| Dec 07, 2023 | 5.7200 | 5.7900 | 5.6400 | 5.7300 | 5.7300 | 95,151,761 |
| Dec 06, 2023 | 5.5300 | 5.7900 | 5.4700 | 5.7000 | 5.7000 | 105,153,794 |
| Dec 05, 2023 | 5.7200 | 5.7300 | 5.5400 | 5.5500 | 5.5500 | 95,399,083 |
| Dec 04, 2023 | 5.7500 | 5.8200 | 5.6700 | 5.7100 | 5.7100 | 114,633,184 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.