Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.410 | 6.650 | 6.340 | 6.610 | 6.610 | 5,045,400 |
| 2024-07-24 | 6.450 | 6.700 | 6.450 | 6.480 | 6.480 | 5,239,260 |
| 2024-07-23 | 6.670 | 6.760 | 6.480 | 6.540 | 6.540 | 4,827,300 |
| 2024-07-22 | 6.590 | 6.680 | 6.450 | 6.670 | 6.670 | 5,568,248 |
| 2024-07-19 | 6.600 | 6.790 | 6.560 | 6.620 | 6.620 | 5,692,495 |
| 2024-07-18 | 6.640 | 6.640 | 6.400 | 6.570 | 6.570 | 6,287,000 |
| 2024-07-17 | 6.700 | 6.870 | 6.600 | 6.650 | 6.650 | 8,083,448 |
| 2024-07-16 | 7.000 | 7.010 | 6.710 | 6.830 | 6.830 | 13,212,098 |
| 2024-07-15 | 6.880 | 7.650 | 6.750 | 7.190 | 7.190 | 17,473,486 |
| 2024-07-12 | 6.750 | 7.050 | 6.670 | 6.850 | 6.850 | 8,960,300 |
| 2024-07-11 | 6.600 | 6.730 | 6.500 | 6.720 | 6.720 | 4,906,490 |
| 2024-07-10 | 6.440 | 6.590 | 6.370 | 6.480 | 6.480 | 3,581,482 |
| 2024-07-09 | 6.450 | 6.510 | 6.220 | 6.490 | 6.490 | 4,577,782 |
| 2024-07-08 | 6.710 | 6.710 | 6.350 | 6.390 | 6.390 | 3,813,900 |
| 2024-07-05 | 6.520 | 6.750 | 6.430 | 6.640 | 6.640 | 4,603,800 |
| 2024-07-04 | 6.900 | 6.980 | 6.580 | 6.620 | 6.620 | 3,700,900 |
| 2024-07-03 | 7.030 | 7.030 | 6.850 | 6.870 | 6.870 | 2,668,150 |
| 2024-07-02 | 6.990 | 7.060 | 6.910 | 6.940 | 6.940 | 3,816,800 |
| 2024-07-01 | 6.880 | 6.910 | 6.660 | 6.900 | 6.900 | 3,832,300 |
| 2024-06-28 | 6.990 | 7.050 | 6.730 | 6.780 | 6.780 | 7,256,695 |
| 2024-06-27 | 6.980 | 7.150 | 6.890 | 6.930 | 6.930 | 6,583,800 |
| 2024-06-26 | 6.530 | 7.070 | 6.520 | 6.980 | 6.980 | 8,749,000 |
| 2024-06-25 | 6.740 | 6.850 | 6.510 | 6.570 | 6.570 | 5,133,998 |
| 2024-06-24 | 6.920 | 7.000 | 6.730 | 6.750 | 6.750 | 3,990,834 |
| 2024-06-21 | 7.180 | 7.180 | 6.900 | 6.990 | 6.990 | 3,342,200 |
| 2024-06-20 | 7.230 | 7.230 | 6.990 | 7.060 | 7.060 | 4,804,900 |
| 2024-06-19 | 7.210 | 7.320 | 7.160 | 7.170 | 7.170 | 2,940,100 |
| 2024-06-18 | 7.250 | 7.350 | 7.170 | 7.250 | 7.250 | 4,072,700 |
| 2024-06-17 | 7.360 | 7.360 | 7.180 | 7.300 | 7.300 | 3,087,000 |
| 2024-06-14 | 7.300 | 7.420 | 7.250 | 7.350 | 7.350 | 3,234,000 |
| 2024-06-13 | 7.380 | 7.450 | 7.280 | 7.350 | 7.350 | 4,452,900 |
| 2024-06-12 | 7.090 | 7.420 | 7.080 | 7.360 | 7.360 | 5,944,300 |
| 2024-06-11 | 7.020 | 7.120 | 6.810 | 7.090 | 7.090 | 5,300,300 |
| 2024-06-07 | 6.830 | 7.070 | 6.710 | 7.050 | 7.050 | 7,154,036 |
| 2024-06-06 | 7.050 | 7.210 | 6.630 | 6.690 | 6.690 | 8,454,600 |
| 2024-06-05 | 7.400 | 7.420 | 7.180 | 7.180 | 7.180 | 4,480,500 |
| 2024-06-04 | 7.680 | 7.680 | 7.300 | 7.390 | 7.390 | 6,429,710 |
| 2024-06-03 | 7.890 | 7.970 | 7.650 | 7.740 | 7.740 | 4,698,900 |
| 2024-05-31 | 7.720 | 7.920 | 7.720 | 7.890 | 7.890 | 4,824,100 |
| 2024-05-30 | 7.750 | 7.840 | 7.570 | 7.780 | 7.780 | 2,953,400 |
| 2024-05-29 | 7.690 | 7.980 | 7.690 | 7.790 | 7.790 | 3,110,100 |
| 2024-05-28 | 7.940 | 7.940 | 7.750 | 7.780 | 7.780 | 4,151,100 |
| 2024-05-27 | 7.860 | 7.950 | 7.660 | 7.940 | 7.940 | 4,886,600 |
| 2024-05-24 | 8.010 | 8.080 | 7.780 | 7.800 | 7.800 | 4,897,100 |
| 2024-05-23 | 8.350 | 8.350 | 7.970 | 8.000 | 8.000 | 6,552,600 |
| 2024-05-22 | 8.160 | 8.370 | 8.130 | 8.350 | 8.350 | 5,756,600 |
| 2024-05-21 | 8.240 | 8.370 | 8.160 | 8.200 | 8.200 | 4,801,200 |
| 2024-05-20 | 8.160 | 8.330 | 8.080 | 8.240 | 8.240 | 4,291,700 |
| 2024-05-17 | 8.170 | 8.280 | 8.070 | 8.200 | 8.200 | 4,822,400 |
| 2024-05-16 | 8.120 | 8.340 | 8.020 | 8.240 | 8.240 | 5,974,200 |
| 2024-05-15 | 8.120 | 8.380 | 8.000 | 8.110 | 8.110 | 6,177,900 |
| 2024-05-14 | 8.050 | 8.210 | 7.850 | 8.110 | 8.110 | 6,444,500 |
| 2024-05-13 | 8.120 | 8.180 | 7.860 | 7.910 | 7.910 | 6,132,200 |
| 2024-05-10 | 8.510 | 8.590 | 8.210 | 8.250 | 8.250 | 5,004,600 |
| 2024-05-09 | 8.370 | 8.590 | 8.370 | 8.500 | 8.500 | 4,404,000 |
| 2024-05-08 | 8.560 | 8.660 | 8.350 | 8.370 | 8.370 | 6,537,600 |
| 2024-05-07 | 8.590 | 8.970 | 8.570 | 8.640 | 8.640 | 8,221,554 |
| 2024-05-06 | 8.680 | 8.740 | 8.360 | 8.660 | 8.660 | 11,239,900 |
| 2024-04-30 | 8.510 | 8.750 | 8.480 | 8.730 | 8.730 | 10,764,204 |
| 2024-04-29 | 8.350 | 8.710 | 8.350 | 8.590 | 8.590 | 11,546,550 |
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.