Zhejiang Talent Television&Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.120	10.860	9.060	10.860	10.860	28,156,054
2023-10-27	9.200	9.480	9.040	9.050	9.050	21,057,000
2023-10-26	9.700	10.430	9.070	9.080	9.080	31,525,593
2023-10-25	8.960	9.070	8.800	8.880	8.880	4,967,300
2023-10-24	8.580	9.080	8.580	8.960	8.960	7,976,744
2023-10-23	8.650	8.830	8.400	8.500	8.500	7,151,500
2023-10-20	9.000	9.070	8.720	8.790	8.790	8,313,550
2023-10-19	8.900	9.200	8.900	8.970	8.970	6,761,800
2023-10-18	9.270	9.280	8.950	9.020	9.020	7,039,271
2023-10-17	9.280	9.380	9.110	9.220	9.220	6,501,367
2023-10-16	9.420	9.540	9.170	9.300	9.300	6,033,467
2023-10-13	9.570	9.640	9.390	9.460	9.460	6,618,620
2023-10-12	9.970	10.170	9.590	9.610	9.610	8,318,650
2023-10-11	9.790	10.260	9.610	9.960	9.960	8,430,043
2023-10-10	9.840	9.930	9.700	9.790	9.790	7,109,439
2023-10-09	10.060	10.060	9.670	9.760	9.760	9,261,898
2023-09-28	10.170	10.380	10.120	10.180	10.180	6,045,339
2023-09-27	10.320	10.450	10.130	10.170	10.170	6,811,500
2023-09-26	10.170	10.720	10.170	10.310	10.310	6,085,800
2023-09-25	10.340	10.540	10.220	10.260	10.260	5,199,900
2023-09-22	9.800	10.560	9.740	10.400	10.400	10,325,100
2023-09-21	9.820	10.000	9.730	9.800	9.800	6,156,000
2023-09-20	10.050	10.190	9.790	9.870	9.870	7,590,800
2023-09-19	10.560	10.580	10.020	10.070	10.070	8,225,400
2023-09-18	10.040	10.580	9.970	10.470	10.470	11,942,200
2023-09-15	10.170	10.400	10.100	10.110	10.110	5,639,200
2023-09-14	10.430	10.500	10.100	10.160	10.160	9,794,920
2023-09-13	10.270	10.720	10.030	10.660	10.660	15,138,600
2023-09-12	10.910	10.910	10.180	10.480	10.480	12,136,900
2023-09-11	10.630	11.000	10.500	10.900	10.900	8,364,000
2023-09-08	10.730	10.860	10.470	10.560	10.560	7,884,900
2023-09-07	11.050	11.320	10.730	10.800	10.800	7,244,500
2023-09-06	11.170	11.200	10.960	11.130	11.130	5,520,100
2023-09-05	11.250	11.560	10.990	11.050	11.050	8,318,600
2023-09-04	11.030	11.330	10.950	11.210	11.210	8,475,900
2023-09-01	10.810	11.250	10.810	11.020	11.020	7,405,100
2023-08-31	11.060	11.100	10.790	10.970	10.970	6,989,903
2023-08-30	10.830	11.150	10.680	11.060	11.060	10,824,200
2023-08-29	10.540	11.050	10.390	10.920	10.920	10,505,500
2023-08-28	11.220	11.230	10.360	10.430	10.430	10,808,000
2023-08-25	10.940	10.950	10.390	10.490	10.490	10,997,750
2023-08-24	10.680	11.370	10.650	11.000	11.000	13,541,700
2023-08-23	10.840	11.000	10.630	10.680	10.680	5,365,900
2023-08-22	10.670	11.130	10.510	11.000	11.000	11,631,800
2023-08-21	10.720	11.000	10.610	10.650	10.650	7,648,800
2023-08-18	11.170	11.360	10.660	10.700	10.700	8,731,800
2023-08-17	11.000	11.310	10.750	11.170	11.170	8,022,700
2023-08-16	11.500	11.580	10.900	10.960	10.960	13,356,900
2023-08-15	11.960	11.980	11.310	11.380	11.380	9,436,800
2023-08-14	11.860	11.990	11.650	11.890	11.890	7,420,700
2023-08-11	12.180	12.430	11.830	11.850	11.850	5,818,500
2023-08-10	12.290	12.650	12.150	12.200	12.200	6,753,330
2023-08-09	12.520	13.040	12.250	12.340	12.340	8,461,500
2023-08-08	12.960	13.450	12.830	12.870	12.870	13,083,100
2023-08-07	12.290	13.150	12.290	12.960	12.960	12,732,730
2023-08-04	12.090	12.450	12.080	12.290	12.290	5,933,400
2023-08-03	12.130	12.390	12.030	12.080	12.080	5,318,000
2023-08-02	12.370	12.480	12.010	12.120	12.120	5,729,100
2023-08-01	12.500	12.670	12.220	12.410	12.410	6,512,000
2023-07-31	11.860	12.690	11.610	12.470	12.470	11,010,930

← NewerPage 13 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.