Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.270 | 8.180 | 7.250 | 7.800 | 7.800 | 39,591,791 |
| 2026-10-19 | 7.490 | 7.780 | 7.130 | 7.350 | 7.350 | 34,968,830 |
| 2026-10-16 | 8.100 | 8.640 | 7.350 | 7.470 | 7.470 | 44,128,500 |
| 2026-10-15 | 8.070 | 8.270 | 7.810 | 7.850 | 7.850 | 39,360,422 |
| 2026-10-14 | 8.140 | 8.620 | 7.790 | 8.280 | 8.280 | 57,218,621 |
| 2026-10-13 | 8.150 | 9.200 | 8.090 | 8.640 | 8.640 | 63,984,125 |
| 2026-10-12 | 7.910 | 8.380 | 7.580 | 8.080 | 8.080 | 41,388,898 |
| 2026-10-09 | 7.860 | 8.220 | 7.340 | 8.200 | 8.200 | 39,456,664 |
| 2026-10-08 | 7.730 | 8.070 | 7.380 | 7.790 | 7.790 | 35,666,062 |
| 2026-09-30 | 7.610 | 7.680 | 7.400 | 7.570 | 7.570 | 19,357,648 |
| 2026-09-29 | 7.460 | 7.770 | 7.410 | 7.600 | 7.600 | 27,496,551 |
| 2026-09-28 | 8.110 | 8.180 | 7.470 | 7.550 | 7.550 | 20,753,400 |
| 2026-09-24 | 8.020 | 8.170 | 7.810 | 7.850 | 7.850 | 19,381,699 |
| 2026-09-23 | 8.400 | 8.440 | 8.050 | 8.090 | 8.090 | 31,083,400 |
| 2026-09-22 | 8.600 | 8.680 | 8.250 | 8.450 | 8.450 | 52,978,590 |
| 2026-09-21 | 7.450 | 8.800 | 7.190 | 8.350 | 8.350 | 67,615,797 |
| 2026-09-18 | 7.230 | 7.610 | 7.130 | 7.330 | 7.330 | 12,442,800 |
| 2026-09-17 | 7.090 | 7.270 | 6.960 | 7.220 | 7.220 | 11,627,800 |
| 2026-09-16 | 6.920 | 7.180 | 6.810 | 7.090 | 7.090 | 10,392,700 |
| 2026-09-15 | 7.210 | 7.320 | 6.910 | 6.940 | 6.940 | 10,573,900 |
| 2026-09-14 | 7.280 | 7.410 | 7.110 | 7.200 | 7.200 | 11,522,389 |
| 2026-09-11 | 7.320 | 7.490 | 7.150 | 7.360 | 7.360 | 19,441,500 |
| 2026-09-10 | 7.730 | 7.790 | 7.410 | 7.460 | 7.460 | 25,565,699 |
| 2026-09-09 | 7.160 | 7.750 | 6.960 | 7.730 | 7.730 | 38,359,191 |
| 2026-09-08 | 7.150 | 7.360 | 7.070 | 7.290 | 7.290 | 19,408,600 |
| 2026-09-07 | 7.120 | 7.230 | 7.030 | 7.170 | 7.170 | 17,753,400 |
| 2026-09-04 | 7.100 | 7.500 | 7.040 | 7.160 | 7.160 | 24,958,600 |
| 2026-09-03 | 7.380 | 7.590 | 7.000 | 7.040 | 7.040 | 27,789,748 |
| 2026-09-02 | 7.710 | 7.830 | 7.260 | 7.340 | 7.340 | 36,154,801 |
| 2026-09-01 | 7.050 | 7.840 | 6.950 | 7.710 | 7.710 | 58,330,602 |
| 2026-08-31 | 6.270 | 7.170 | 6.240 | 7.080 | 7.080 | 48,052,000 |
| 2026-08-28 | 6.290 | 6.350 | 6.260 | 6.280 | 6.280 | 10,698,800 |
| 2026-08-27 | 6.370 | 6.370 | 6.240 | 6.280 | 6.280 | 12,399,900 |
| 2026-08-26 | 6.300 | 6.450 | 6.290 | 6.380 | 6.380 | 13,856,600 |
| 2026-08-25 | 6.100 | 6.420 | 6.040 | 6.360 | 6.360 | 18,105,400 |
| 2026-08-24 | 6.150 | 6.210 | 6.050 | 6.100 | 6.100 | 10,185,499 |
| 2026-08-21 | 6.180 | 6.210 | 6.000 | 6.180 | 6.180 | 15,172,417 |
| 2026-08-20 | 6.200 | 6.330 | 6.060 | 6.250 | 6.250 | 19,835,699 |
| 2026-08-19 | 6.390 | 6.430 | 6.130 | 6.160 | 6.160 | 17,973,900 |
| 2026-08-18 | 6.550 | 6.610 | 6.410 | 6.470 | 6.470 | 20,517,316 |
| 2026-08-17 | 6.730 | 6.730 | 6.470 | 6.650 | 6.650 | 29,345,225 |
| 2026-08-14 | 6.830 | 6.990 | 6.560 | 6.750 | 6.750 | 40,314,559 |
| 2026-08-13 | 7.350 | 7.450 | 6.960 | 6.970 | 6.970 | 57,013,266 |
| 2026-08-12 | 7.510 | 7.980 | 7.260 | 7.350 | 7.350 | 80,733,430 |
| 2026-08-11 | 6.840 | 7.800 | 6.840 | 7.800 | 7.800 | 57,022,863 |
| 2026-08-10 | 7.080 | 7.130 | 6.380 | 6.500 | 6.500 | 57,625,500 |
| 2026-08-07 | 6.040 | 6.050 | 5.660 | 5.940 | 5.940 | 9,697,800 |
| 2026-08-06 | 6.030 | 6.120 | 5.860 | 5.980 | 5.980 | 9,011,300 |
| 2026-08-05 | 6.070 | 6.070 | 5.920 | 5.950 | 5.950 | 9,948,300 |
| 2026-08-04 | 5.780 | 5.980 | 5.740 | 5.970 | 5.970 | 11,869,400 |
| 2026-08-03 | 5.600 | 5.780 | 5.510 | 5.760 | 5.760 | 13,778,658 |
| 2026-07-31 | 5.200 | 5.680 | 5.180 | 5.600 | 5.600 | 17,805,000 |
| 2026-07-30 | 5.230 | 5.470 | 5.180 | 5.270 | 5.270 | 14,911,500 |
| 2026-07-29 | 5.280 | 5.470 | 5.160 | 5.300 | 5.300 | 13,345,400 |
| 2026-07-28 | 5.220 | 5.440 | 5.180 | 5.210 | 5.210 | 10,045,300 |
| 2026-07-27 | 4.960 | 5.340 | 4.960 | 5.280 | 5.280 | 11,522,200 |
| 2026-07-24 | 5.150 | 5.240 | 5.000 | 5.010 | 5.010 | 9,352,800 |
| 2026-07-23 | 5.310 | 5.340 | 5.100 | 5.240 | 5.240 | 11,958,600 |
| 2026-07-22 | 5.280 | 5.550 | 5.220 | 5.300 | 5.300 | 14,243,397 |
| 2026-07-21 | 5.380 | 5.480 | 5.000 | 5.390 | 5.390 | 18,872,500 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.