Shenzhen - Delayed Quote
CNY
Zhejiang Huace Film & TV Co., Ltd. (300133.SZ)
9.31
-0.38
(-3.92%)
At close: 3:04:31 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.92
9.89
9.09
9.31
9.31
163,406,936
Nov 2, 2026
8.54
9.90
8.26
9.69
9.69
179,843,352
Oct 30, 2026
8.92
9.12
8.44
8.46
8.46
97,053,587
Oct 29, 2026
9.21
9.35
8.73
9.09
9.09
106,007,210
Oct 28, 2026
9.07
9.53
8.74
9.32
9.32
149,554,511
Oct 27, 2026
8.62
9.25
8.51
8.92
8.92
138,630,735
Oct 26, 2026
8.81
8.90
8.18
8.59
8.59
111,555,798
Oct 23, 2026
8.33
8.96
8.17
8.89
8.89
131,187,748
Oct 22, 2026
9.13
9.15
8.59
8.60
8.60
90,918,200
Oct 21, 2026
9.30
9.66
9.17
9.21
9.21
72,677,326
Oct 20, 2026
9.03
9.49
8.90
9.32
9.32
88,848,069
Oct 19, 2026
8.99
9.33
8.76
9.08
9.08
119,861,334
Oct 16, 2026
9.53
9.70
8.99
9.07
9.07
149,075,090
Oct 15, 2026
9.27
9.76
9.21
9.39
9.39
172,396,308
Oct 14, 2026
9.03
9.71
9.00
9.42
9.42
165,534,805
Oct 13, 2026
8.70
9.39
8.70
9.23
9.23
167,977,049
Oct 12, 2026
8.85
9.08
8.36
9.08
9.08
257,030,946
Oct 9, 2026
7.54
8.56
7.50
8.38
8.38
185,722,095
Oct 8, 2026
7.66
7.68
7.52
7.56
7.56
73,016,356
Sep 30, 2026
7.62
7.80
7.52
7.70
7.70
83,571,788
Sep 29, 2026
7.34
7.70
7.33
7.68
7.68
97,001,466
Sep 28, 2026
7.52
7.61
7.22
7.36
7.36
51,659,857
Sep 24, 2026
7.41
7.57
7.40
7.47
7.47
55,634,685
Sep 23, 2026
7.48
7.51
7.35
7.47
7.47
50,006,041
Sep 22, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
7.41
7.63
7.41
7.55
7.55
78,307,301
Sep 21, 2026
7.21
7.51
7.17
7.41
7.40
77,319,157
Sep 18, 2026
7.11
7.23
7.09
7.17
7.16
43,875,200
Sep 17, 2026
7.02
7.15
7.01
7.12
7.11
44,432,046
Sep 16, 2026
6.94
7.10
6.89
7.05
7.04
36,318,247
Sep 15, 2026
7.23
7.29
6.97
6.99
6.98
53,782,909
Sep 14, 2026
7.22
7.31
7.16
7.23
7.22
41,750,112
Sep 11, 2026
7.34
7.39
7.19
7.31
7.30
58,072,647
Sep 10, 2026
7.44
7.52
7.35
7.41
7.40
40,709,416
Sep 9, 2026
7.65
7.70
7.46
7.53
7.52
65,302,147
Sep 8, 2026
7.70
7.87
7.59
7.73
7.72
81,760,934
Sep 7, 2026
7.72
7.80
7.58
7.70
7.69
90,886,491
Sep 4, 2026
7.49
7.92
7.43
7.67
7.66
143,641,477
Sep 3, 2026
7.58
7.91
7.38
7.40
7.39
125,794,660
Sep 2, 2026
7.81
7.87
7.51
7.52
7.51
100,903,255
Sep 1, 2026
7.70
7.94
7.63
7.75
7.74
184,340,443
Aug 31, 2026
6.95
8.18
6.92
8.00
7.99
250,174,570
Aug 28, 2026
6.94
7.06
6.91
6.91
6.90
45,767,267
Aug 27, 2026
6.90
6.94
6.83
6.93
6.92
37,452,966
Aug 26, 2026
6.87
7.05
6.81
6.92
6.91
44,803,839
Aug 25, 2026
6.78
6.92
6.77
6.91
6.90
32,145,195
Aug 24, 2026
6.91
6.95
6.73
6.83
6.82
38,912,788
Aug 21, 2026
7.04
7.08
6.86
6.91
6.90
51,546,118
Aug 20, 2026
6.70
6.88
6.68
6.84
6.83
48,204,878
Aug 19, 2026
6.90
6.95
6.64
6.65
6.64
51,556,533
Aug 18, 2026
7.16
7.17
6.95
7.01
7.00
51,432,489
Aug 17, 2026
7.20
7.23
7.05
7.18
7.17
38,702,496
Aug 14, 2026
7.22
7.29
7.02
7.19
7.18
58,443,904
Aug 13, 2026
7.36
7.58
7.20
7.24
7.23
78,893,027
Aug 12, 2026
7.23
7.45
7.23
7.33
7.32
67,589,474
Aug 11, 2026
7.30
7.36
7.18
7.24
7.23
51,096,533
Aug 10, 2026
7.35
7.52
7.15
7.30
7.29
59,399,600
Aug 7, 2026
7.33
7.36
7.08
7.30
7.29
64,490,135
Aug 6, 2026
7.56
7.64
7.28
7.34
7.33
89,152,511
Aug 5, 2026
7.41
7.70
7.40
7.61
7.60
87,328,936
Aug 4, 2026
7.08
7.62
7.07
7.55
7.54
108,185,934
Aug 3, 2026
6.99
7.15
6.88
7.08
7.07
70,499,033
Jul 31, 2026
6.51
7.11
6.50
6.98
6.97
124,197,801
Jul 30, 2026
6.51
6.68
6.40
6.42
6.41
54,279,750
Jul 29, 2026
6.41
6.59
6.37
6.58
6.57
61,306,952
Jul 28, 2026
6.31
6.54
6.31
6.37
6.36
42,035,032
Jul 27, 2026
6.26
6.45
6.23
6.44
6.43
47,668,287
Jul 24, 2026
6.65
6.66
6.30
6.30
6.29
74,153,573
Jul 23, 2026
6.81
6.84
6.56
6.76
6.75
70,170,705
Jul 22, 2026
7.08
7.08
6.85
6.89
6.88
70,858,739
Jul 21, 2026
7.00
7.24
6.81
7.20
7.19
89,815,148
Jul 20, 2026
7.19
7.40
6.97
7.16
7.15
77,596,062
Jul 17, 2026
7.73
7.83
7.02
7.02
7.01
101,587,129
Jul 16, 2026
7.14
7.42
7.08
7.35
7.34
80,962,414
Jul 15, 2026
7.00
7.34
6.98
7.24
7.23
67,577,021
Jul 14, 2026
7.00
7.09
6.84
7.06
7.05
54,664,798
Jul 13, 2026
7.43
7.57
7.02
7.03
7.02
83,093,638
Jul 10, 2026
7.31
7.74
7.30
7.47
7.46
93,602,248
Jul 9, 2026
7.10
7.42
6.99
7.37
7.36
81,196,211
Jul 8, 2026
7.10
7.29
6.99
7.15
7.14
53,826,802
Jul 7, 2026
7.20
7.36
7.06
7.10
7.09
49,376,913
Jul 6, 2026
7.35
7.44
7.19
7.24
7.23
51,062,369
Jul 3, 2026
7.45
7.64
7.25
7.39
7.38
64,959,031
Jul 2, 2026
7.47
7.68
7.32
7.33
7.32
80,473,727
Jul 1, 2026
7.05
7.76
6.97
7.48
7.47
111,061,807
Jun 30, 2026
6.82
7.14
6.75
7.08
7.07
57,022,496
Jun 29, 2026
6.92
7.04
6.79
6.86
6.85
59,408,800
Jun 26, 2026
7.21
7.23
6.90
6.94
6.93
84,495,343
Jun 25, 2026
7.41
7.58
7.28
7.31
7.30
74,854,933
Jun 24, 2026
7.54
7.63
7.27
7.49
7.48
83,617,415
Jun 23, 2026
7.54
7.82
7.45
7.54
7.53
94,907,590
Jun 22, 2026
7.29
7.81
7.29
7.67
7.66
120,012,191
Jun 18, 2026
7.31
7.48
7.25
7.36
7.35
81,680,579
Jun 17, 2026
7.33
7.35
7.15
7.23
7.22
54,511,946
Jun 16, 2026
7.33
7.44
7.21
7.39
7.38
60,947,757
Jun 15, 2026
7.29
7.40
7.23
7.39
7.38
72,174,950
Jun 12, 2026
7.14
7.23
7.01
7.10
7.09
62,061,791
Jun 11, 2026
7.23
7.29
6.98
7.04
7.03
67,085,678
Jun 10, 2026
7.36
7.64
7.27
7.32
7.31
90,019,375
Jun 9, 2026
7.23
7.47
7.09
7.40
7.39
84,636,443
Jun 8, 2026
7.21
7.42
7.03
7.12
7.11
76,886,126
Jun 5, 2026
7.55
7.64
7.39
7.42
7.41
66,358,686
Jun 4, 2026
7.78
7.86
7.47
7.54
7.53
92,052,752
Jun 3, 2026
7.90
8.01
7.78
7.88
7.87
70,551,568
Jun 2, 2026
8.49
8.51
7.95
8.02
8.01
87,748,973
Jun 1, 2026
8.35
8.63
8.31
8.36
8.35
81,974,758
May 29, 2026
0.011
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.61
8.76
8.37
8.44
8.43
92,599,758
May 28, 2026
8.70
8.76
8.31
8.63
8.61
108,671,797
May 27, 2026
9.12
9.34
8.63
8.70
8.68
139,781,382
May 26, 2026
9.03
9.11
8.74
8.87
8.85
86,682,002
May 25, 2026
9.44
9.50
9.01
9.14
9.12
104,120,175
May 22, 2026
9.01
9.77
8.69
9.43
9.41
169,576,371
May 21, 2026
9.21
9.42
8.74
8.78
8.76
109,840,103
May 20, 2026
9.40
9.44
9.05
9.20
9.18
111,304,660
May 19, 2026
9.58
9.93
9.45
9.50
9.48
143,076,170
May 18, 2026
9.70
10.17
9.57
9.66
9.63
148,741,337
May 15, 2026
10.23
10.38
9.53
9.63
9.60
180,932,597
May 14, 2026
10.58
10.74
10.00
10.02
9.99
213,021,548
May 13, 2026
9.85
10.92
9.77
10.63
10.60
298,793,043
May 12, 2026
8.95
10.33
8.94
10.07
10.04
445,646,901
May 11, 2026
9.29
9.50
8.72
8.80
8.78
195,010,666
May 8, 2026
9.42
9.65
9.05
9.13
9.11
184,216,309
May 7, 2026
9.30
9.65
9.10
9.53
9.51
231,863,096
May 6, 2026
9.29
9.91
9.05
9.63
9.60
236,838,100
Apr 30, 2026
8.68
8.84
8.51
8.74
8.72
120,635,507
Apr 29, 2026
8.80
9.17
8.34
8.80
8.78
206,319,590
Apr 28, 2026
9.13
9.40
8.85
8.94
8.92
195,091,150
Apr 27, 2026
8.55
9.18
8.43
9.11
9.09
249,331,459
Apr 24, 2026
8.45
8.84
7.87
8.51
8.49
234,905,574
Apr 23, 2026
8.21
8.98
8.21
8.50
8.48
301,304,818
Apr 22, 2026
7.72
8.11
7.59
8.07
8.05
107,099,947
Apr 21, 2026
8.01
8.13
7.77
7.82
7.80
98,125,274
Apr 20, 2026
7.54
8.09
7.50
8.09
8.07
148,935,184
Apr 17, 2026
7.44
7.60
7.38
7.53
7.51
67,084,581
Apr 16, 2026
7.43
7.60
7.38
7.52
7.50
87,655,868
Apr 15, 2026
7.41
7.43
7.22
7.25
7.23
38,098,930
Apr 14, 2026
7.33
7.39
7.29
7.38
7.36
48,008,410
Apr 13, 2026
7.21
7.33
7.21
7.26
7.24
34,479,238
Apr 10, 2026
7.41
7.48
7.30
7.30
7.28
60,992,381
Apr 9, 2026
7.43
7.48
7.32
7.34
7.32
52,594,936
Apr 8, 2026
7.13
7.62
7.12
7.58
7.56
86,830,540
Apr 7, 2026
6.93
7.03
6.90
6.99
6.97
21,306,276
Apr 3, 2026
7.17
7.18
6.93
6.93
6.91
33,919,614
Apr 2, 2026
7.30
7.30
7.12
7.15
7.13
40,006,062
Apr 1, 2026
7.34
7.38
7.26
7.36
7.34
39,991,068
Mar 31, 2026
7.25
7.34
7.16
7.19
7.17
30,576,197
Mar 30, 2026
7.12
7.25
7.06
7.24
7.22
29,559,680
Mar 27, 2026
7.05
7.26
7.03
7.22
7.20
29,850,049
Mar 26, 2026
7.27
7.29
7.08
7.13
7.11
34,402,264
Mar 25, 2026
7.19
7.35
7.18
7.27
7.25
39,478,139
Mar 24, 2026
7.10
7.20
6.98
7.18
7.16
42,025,201
Mar 23, 2026
7.29
7.35
6.92
6.99
6.97
59,916,887
Mar 20, 2026
7.77
7.84
7.42
7.43
7.41
58,161,539
Mar 19, 2026
7.69
7.93
7.66
7.77
7.75
51,148,594
Mar 18, 2026
7.71
7.80
7.67
7.77
7.75
31,319,868
Mar 17, 2026
7.90
7.92
7.68
7.69
7.67
43,421,535
Mar 16, 2026
7.80
7.91
7.78
7.91
7.89
28,608,735
Mar 13, 2026
7.93
7.97
7.83
7.84
7.82
42,680,592
Mar 12, 2026
7.88
8.00
7.77
8.00
7.98
59,898,242
Mar 11, 2026
8.01
8.04
7.89
7.92
7.90
51,822,449
Mar 10, 2026
8.20
8.35
8.00
8.02
8.00
90,162,839
Mar 9, 2026
7.90
8.15
7.81
8.14
8.12
76,448,276
Mar 6, 2026
7.89
8.06
7.86
8.05
8.03
61,858,407
Mar 5, 2026
7.95
7.99
7.82
7.89
7.87
55,783,392
Mar 4, 2026
7.80
7.92
7.75
7.82
7.80
55,072,998
Mar 3, 2026
8.21
8.23
7.83
7.88
7.86
83,943,829
Mar 2, 2026
8.37
8.44
8.14
8.18
8.16
90,641,454
Feb 27, 2026
8.61
8.66
8.57
8.59
8.57
70,465,888
Feb 26, 2026
8.75
8.80
8.54
8.61
8.59
95,006,350
Feb 25, 2026
8.88
8.90
8.71
8.75
8.73
104,917,977
Feb 24, 2026
9.23
9.26
8.68
8.85
8.83
171,808,350
Feb 13, 2026
9.65
9.80
9.42
9.44
9.42
188,553,244
Feb 12, 2026
9.91
10.03
9.48
9.55
9.52
210,656,036
Feb 11, 2026
10.41
10.60
9.96
10.03
10.00
322,776,756
Feb 10, 2026
9.90
11.45
9.56
11.23
11.20
428,321,416
Feb 9, 2026
9.72
9.77
9.18
9.54
9.51
209,228,479
Feb 6, 2026
8.90
9.18
8.47
8.92
8.90
118,169,691
Feb 5, 2026
8.76
9.24
8.72
9.06
9.04
124,308,876
Feb 4, 2026
9.22
9.23
8.75
8.91
8.89
134,508,051
Feb 3, 2026
9.21
9.44
9.15
9.33
9.31
118,298,573
Feb 2, 2026
9.16
9.59
9.08
9.09
9.07
137,695,457
Jan 30, 2026
9.30
9.56
9.21
9.27
9.25
189,212,686
Jan 29, 2026
8.78
9.36
8.63
9.15
9.13
170,513,106
Jan 28, 2026
8.82
9.03
8.68
8.90
8.88
126,786,313
Jan 27, 2026
8.88
8.99
8.65
8.84
8.82
72,900,312
Jan 26, 2026
9.14
9.32
8.71
8.89
8.87
109,065,349
Jan 23, 2026
8.90
9.24
8.84
9.11
9.09
112,174,699
Jan 22, 2026
8.70
8.93
8.69
8.87
8.85
87,944,168
Jan 21, 2026
8.64
8.83
8.58
8.68
8.66
78,984,631
Jan 20, 2026
8.89
8.95
8.52
8.60
8.58
93,312,683
Jan 19, 2026
8.81
8.94
8.71
8.79
8.77
80,677,792
Jan 16, 2026
9.30
9.36
8.73
8.90
8.88
122,020,868
Jan 15, 2026
9.86
9.89
9.20
9.30
9.28
161,464,858
Jan 14, 2026
9.61
10.22
9.55
9.72
9.69
237,290,574
Jan 13, 2026
10.23
10.23
9.60
9.64
9.61
239,156,002
Jan 12, 2026
9.10
10.40
9.04
10.36
10.33
287,227,575
Jan 9, 2026
8.51
9.15
8.51
9.06
9.04
193,740,701
Jan 8, 2026
8.42
8.68
8.25
8.58
8.56
148,484,112
Jan 7, 2026
8.35
8.65
8.30
8.56
8.54
158,249,778
Jan 6, 2026
8.27
8.44
8.22
8.35
8.33
116,160,760
Jan 5, 2026
8.21
8.27
8.01
8.26
8.24
155,102,257
Dec 31, 2025
8.09
8.51
8.05
8.32
8.30
150,132,354
Dec 30, 2025
8.02
8.28
7.99
8.09
8.07
90,407,634
Dec 29, 2025
8.21
8.29
8.01
8.05
8.03
94,961,289
Dec 26, 2025
8.14
8.33
8.11
8.26
8.24
98,631,374
Dec 25, 2025
8.13
8.19
8.02
8.15
8.13
67,431,420
Dec 24, 2025
8.07
8.25
8.03
8.19
8.17
77,854,524
Dec 23, 2025
8.02
8.13
7.96
8.07
8.05
56,986,211
Dec 22, 2025
8.15
8.22
8.00
8.06
8.04
68,345,896
Dec 19, 2025
8.02
8.17
7.90
8.10
8.08
92,466,999
Dec 18, 2025
8.06
8.32
8.00
8.13
8.11
127,404,568
Dec 17, 2025
7.68
8.05
7.68
8.00
7.98
105,861,793
Dec 16, 2025
7.72
7.86
7.55
7.69
7.67
57,207,604
Dec 15, 2025
7.92
7.97
7.74
7.77
7.75
66,765,288
Dec 12, 2025
7.82
8.10
7.81
8.02
8.00
113,893,996
Dec 11, 2025
7.85
8.08
7.70
7.74
7.72
95,419,653
Dec 10, 2025
7.66
7.90
7.64
7.82
7.80
78,255,033
Dec 9, 2025
7.48
7.86
7.47
7.74
7.72
101,598,500
Dec 8, 2025
7.42
7.60
7.41
7.49
7.47
54,921,418
Dec 5, 2025
7.34
7.42
7.29
7.41
7.39
30,741,787
Dec 4, 2025
7.35
7.40
7.29
7.38
7.36
28,546,600
Dec 3, 2025
7.57
7.59
7.34
7.36
7.34
49,421,068
Dec 2, 2025
7.66
7.68
7.56
7.59
7.57
45,411,954
Dec 1, 2025
7.85
7.89
7.66
7.73
7.71
62,364,637
Nov 28, 2025
7.58
7.78
7.55
7.70
7.68
48,476,292
Nov 27, 2025
7.78
7.85
7.59
7.61
7.59
60,129,036
Nov 26, 2025
7.91
8.07
7.78
7.83
7.81
65,465,046
Nov 25, 2025
7.87
8.07
7.81
7.95
7.93
95,458,749
Nov 24, 2025
7.56
7.92
7.41
7.87
7.85
100,215,975
Nov 21, 2025
7.57
7.84
7.51
7.65
7.63
90,462,663
Nov 20, 2025
7.82
7.83
7.61
7.63
7.61
40,629,648
Nov 19, 2025
7.93
7.94
7.65
7.76
7.74
66,336,656
Nov 18, 2025
7.83
8.04
7.80
7.98
7.96
78,377,158
Nov 17, 2025
7.72
7.90
7.66
7.87
7.85
52,906,408
Nov 14, 2025
7.85
7.91
7.73
7.73
7.71
49,546,264
Nov 13, 2025
7.86
7.95
7.82
7.90
7.88
46,663,244
Nov 12, 2025
7.96
8.09
7.85
7.88
7.86
54,667,840
Nov 11, 2025
8.14
8.17
7.94
8.00
7.98
93,315,558
Nov 10, 2025
8.29
8.47
8.10
8.12
8.10
143,813,209
Nov 7, 2025
7.88
8.10
7.84
7.94
7.92
91,113,702
Nov 6, 2025
7.97
7.99
7.78
7.89
7.87
68,433,299
Nov 5, 2025
7.80
8.09
7.77
8.03
8.01
110,026,905
Nov 4, 2025
7.88
7.99
7.75
7.88
7.86
71,107,397
Nov 3, 2025
7.78
7.96
7.71
7.94
7.92
102,562,817
