Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.900 | 8.290 | 7.870 | 8.140 | 8.140 | 8,590,600 |
| 2024-04-25 | 8.030 | 8.110 | 7.890 | 7.930 | 7.930 | 5,601,700 |
| 2024-04-24 | 7.670 | 8.160 | 7.610 | 8.070 | 8.070 | 7,402,300 |
| 2024-04-23 | 7.470 | 7.840 | 7.450 | 7.720 | 7.720 | 7,200,000 |
| 2024-04-22 | 7.500 | 7.590 | 7.190 | 7.450 | 7.450 | 5,052,900 |
| 2024-04-19 | 7.600 | 7.650 | 7.410 | 7.480 | 7.480 | 5,105,600 |
| 2024-04-18 | 7.850 | 7.850 | 7.550 | 7.590 | 7.590 | 6,774,200 |
| 2024-04-17 | 7.280 | 7.780 | 7.260 | 7.780 | 7.780 | 8,198,900 |
| 2024-04-16 | 7.840 | 7.840 | 7.000 | 7.110 | 7.110 | 11,251,334 |
| 2024-04-15 | 8.350 | 8.440 | 7.710 | 7.840 | 7.840 | 9,062,797 |
| 2024-04-12 | 8.500 | 8.570 | 8.310 | 8.440 | 8.440 | 6,561,945 |
| 2024-04-11 | 8.100 | 8.650 | 8.090 | 8.490 | 8.490 | 9,398,600 |
| 2024-04-10 | 8.600 | 8.630 | 8.140 | 8.210 | 8.210 | 6,413,800 |
| 2024-04-09 | 8.400 | 8.580 | 8.370 | 8.550 | 8.550 | 5,431,600 |
| 2024-04-08 | 8.410 | 8.610 | 8.230 | 8.410 | 8.410 | 8,179,645 |
| 2024-04-03 | 8.740 | 8.760 | 8.290 | 8.430 | 8.430 | 8,197,550 |
| 2024-04-02 | 9.190 | 9.190 | 8.670 | 8.770 | 8.770 | 12,285,300 |
| 2024-04-01 | 8.980 | 9.220 | 8.970 | 9.190 | 9.190 | 8,566,300 |
| 2024-03-29 | 9.150 | 9.150 | 8.750 | 8.960 | 8.960 | 8,293,810 |
| 2024-03-28 | 9.040 | 9.320 | 8.880 | 9.190 | 9.190 | 13,764,400 |
| 2024-03-27 | 9.430 | 9.760 | 8.920 | 9.000 | 9.000 | 16,078,100 |
| 2024-03-26 | 9.900 | 10.070 | 9.360 | 9.550 | 9.550 | 18,711,300 |
| 2024-03-25 | 10.800 | 10.970 | 9.800 | 9.900 | 9.900 | 32,673,836 |
| 2024-03-22 | 10.300 | 11.300 | 9.980 | 10.880 | 10.880 | 44,050,787 |
| 2024-03-21 | 10.100 | 10.860 | 10.080 | 10.650 | 10.650 | 34,540,700 |
| 2024-03-20 | 9.300 | 10.230 | 9.300 | 10.110 | 10.110 | 31,971,400 |
| 2024-03-19 | 9.170 | 9.680 | 9.170 | 9.300 | 9.300 | 16,995,600 |
| 2024-03-18 | 8.890 | 9.250 | 8.840 | 9.250 | 9.250 | 15,188,200 |
| 2024-03-15 | 8.890 | 9.040 | 8.750 | 8.870 | 8.870 | 11,605,200 |
| 2024-03-14 | 9.130 | 9.220 | 8.820 | 9.020 | 9.020 | 12,026,910 |
| 2024-03-13 | 8.910 | 9.420 | 8.910 | 9.260 | 9.260 | 17,914,857 |
| 2024-03-12 | 8.910 | 9.080 | 8.790 | 8.900 | 8.900 | 9,758,400 |
| 2024-03-11 | 8.800 | 8.930 | 8.510 | 8.900 | 8.900 | 8,199,610 |
| 2024-03-08 | 8.650 | 8.830 | 8.520 | 8.720 | 8.720 | 7,557,000 |
| 2024-03-07 | 8.990 | 9.100 | 8.610 | 8.670 | 8.670 | 13,393,430 |
| 2024-03-06 | 9.380 | 9.460 | 8.910 | 9.000 | 9.000 | 18,347,459 |
| 2024-03-05 | 9.170 | 9.980 | 9.120 | 9.390 | 9.390 | 23,118,730 |
| 2024-03-04 | 9.430 | 9.580 | 8.800 | 9.260 | 9.260 | 20,195,527 |
| 2024-03-01 | 8.710 | 9.200 | 8.600 | 9.130 | 9.130 | 17,050,400 |
| 2024-02-29 | 8.210 | 8.760 | 8.210 | 8.660 | 8.660 | 13,689,629 |
| 2024-02-28 | 9.280 | 9.890 | 8.310 | 8.360 | 8.360 | 24,840,060 |
| 2024-02-27 | 8.900 | 9.390 | 8.850 | 9.350 | 9.350 | 13,614,069 |
| 2024-02-26 | 8.750 | 9.280 | 8.610 | 9.170 | 9.170 | 16,986,990 |
| 2024-02-23 | 8.390 | 8.980 | 8.330 | 8.980 | 8.980 | 19,236,155 |
| 2024-02-22 | 8.050 | 8.400 | 8.010 | 8.390 | 8.390 | 13,371,143 |
| 2024-02-21 | 7.950 | 8.300 | 7.730 | 8.070 | 8.070 | 16,269,329 |
| 2024-02-20 | 8.300 | 8.580 | 7.660 | 8.130 | 8.130 | 24,840,321 |
| 2024-02-19 | 7.000 | 8.110 | 6.890 | 8.110 | 8.110 | 17,494,010 |
| 2024-02-08 | 6.270 | 6.840 | 5.800 | 6.760 | 6.760 | 20,185,569 |
| 2024-02-07 | 6.950 | 7.010 | 6.100 | 6.270 | 6.270 | 18,920,332 |
| 2024-02-06 | 6.560 | 6.860 | 5.770 | 6.850 | 6.850 | 19,274,570 |
| 2024-02-05 | 7.790 | 7.790 | 6.480 | 6.610 | 6.610 | 16,795,706 |
| 2024-02-02 | 8.350 | 8.630 | 7.540 | 7.790 | 7.790 | 11,463,710 |
| 2024-02-01 | 8.480 | 8.480 | 8.040 | 8.280 | 8.280 | 8,795,800 |
| 2024-01-31 | 8.840 | 9.180 | 8.440 | 8.530 | 8.530 | 10,891,588 |
| 2024-01-30 | 9.370 | 9.370 | 9.070 | 9.190 | 9.190 | 6,322,238 |
| 2024-01-29 | 9.760 | 9.880 | 9.300 | 9.320 | 9.320 | 8,195,510 |
| 2024-01-26 | 9.830 | 10.030 | 9.610 | 9.770 | 9.770 | 8,235,784 |
| 2024-01-25 | 9.370 | 9.880 | 9.120 | 9.830 | 9.830 | 9,670,814 |
| 2024-01-24 | 9.360 | 9.520 | 8.970 | 9.400 | 9.400 | 9,049,100 |
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.