Zhejiang Talent Television&Film Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.250	9.480	9.110	9.290	9.290	8,835,800
2024-01-22	10.070	10.250	9.220	9.300	9.300	11,613,600
2024-01-19	10.200	10.510	10.160	10.220	10.220	8,036,900
2024-01-18	10.210	10.300	9.760	10.110	10.110	9,168,300
2024-01-17	10.450	10.640	10.200	10.240	10.240	4,590,800
2024-01-16	10.690	10.710	10.300	10.540	10.540	5,650,700
2024-01-15	10.550	10.830	10.440	10.670	10.670	3,613,700
2024-01-12	11.060	11.070	10.610	10.630	10.630	5,535,900
2024-01-11	10.480	10.910	10.380	10.880	10.880	7,770,200
2024-01-10	10.780	10.870	10.390	10.420	10.420	7,587,000
2024-01-09	10.800	11.090	10.630	10.830	10.830	7,468,800
2024-01-08	11.080	11.130	10.700	10.750	10.750	8,499,500
2024-01-05	11.030	11.600	10.890	11.150	11.150	12,890,400
2024-01-04	10.950	11.150	10.760	11.080	11.080	5,479,676
2024-01-03	10.830	11.350	10.700	11.060	11.060	10,786,800
2024-01-02	11.030	11.260	10.790	10.900	10.900	6,411,356
2023-12-29	10.560	11.080	10.540	11.030	11.030	8,495,200
2023-12-28	10.530	10.730	10.370	10.610	10.610	5,578,800
2023-12-27	10.680	10.760	10.450	10.550	10.550	6,489,700
2023-12-26	11.000	11.130	10.600	10.670	10.670	6,811,700
2023-12-25	11.100	11.440	10.860	10.960	10.960	9,616,895
2023-12-22	12.000	12.170	11.000	11.110	11.110	18,098,221
2023-12-21	11.950	12.310	11.880	12.120	12.120	8,288,500
2023-12-20	12.400	12.750	11.990	12.030	12.030	11,737,632
2023-12-19	12.420	12.830	12.350	12.610	12.610	9,012,588
2023-12-18	12.600	13.050	12.400	12.460	12.460	12,028,850
2023-12-15	12.530	12.990	12.310	12.610	12.610	14,256,900
2023-12-14	12.770	13.030	12.380	12.430	12.430	14,820,850
2023-12-13	13.060	13.260	12.810	12.820	12.820	11,089,014
2023-12-12	13.350	13.420	12.950	13.240	13.240	16,774,800
2023-12-11	12.590	13.550	12.500	13.370	13.370	26,731,488
2023-12-08	12.850	13.320	12.530	12.700	12.700	20,608,500
2023-12-07	13.990	14.230	13.000	13.080	13.080	28,232,294
2023-12-06	12.930	13.090	12.360	13.030	13.030	23,851,298
2023-12-05	12.610	13.060	12.360	12.700	12.700	23,791,400
2023-12-04	12.260	13.090	12.260	12.730	12.730	25,818,100
2023-12-01	11.730	12.590	11.700	12.450	12.450	22,654,600
2023-11-30	11.870	11.930	11.520	11.700	11.700	12,202,100
2023-11-29	11.930	12.030	11.410	11.750	11.750	12,212,300
2023-11-28	11.850	12.140	11.650	11.910	11.910	13,944,741
2023-11-27	12.070	12.300	11.530	11.740	11.740	23,700,850
2023-11-24	12.520	13.500	12.480	12.800	12.800	26,699,144
2023-11-23	13.160	13.160	12.240	12.420	12.420	25,931,638
2023-11-22	13.000	13.950	12.510	13.550	13.550	38,885,956
2023-11-21	12.870	13.990	12.780	13.350	13.350	40,230,325
2023-11-20	12.070	13.110	12.070	12.760	12.760	25,580,388
2023-11-17	12.500	13.990	12.430	12.690	12.690	35,501,856
2023-11-16	11.700	12.880	11.650	12.500	12.500	30,083,988
2023-11-15	11.990	12.020	11.520	11.800	11.800	16,869,591
2023-11-14	11.710	12.020	11.650	11.950	11.950	22,239,825
2023-11-13	12.360	12.770	12.000	12.260	12.260	27,768,808
2023-11-10	12.560	13.090	11.890	12.260	12.260	31,766,732
2023-11-09	13.250	13.670	12.580	12.790	12.790	44,078,760
2023-11-08	11.820	14.300	11.700	14.300	14.300	47,949,246
2023-11-07	11.800	12.160	11.500	11.920	11.920	27,689,627
2023-11-06	11.290	11.790	11.200	11.690	11.690	24,930,800
2023-11-03	11.480	11.750	11.230	11.350	11.350	26,412,426
2023-11-02	11.350	12.410	11.350	11.770	11.770	38,267,370
2023-11-01	11.440	12.340	10.910	11.610	11.610	32,753,158
2023-10-31	12.650	12.890	11.020	11.440	11.440	33,154,367

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.