Zhejiang Talent Television&Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.260	12.290	11.700	11.860	11.860	10,257,300
2023-07-27	12.650	12.830	12.100	12.250	12.250	8,911,437
2023-07-26	13.260	13.460	12.700	12.800	12.800	8,185,300
2023-07-25	13.200	13.800	13.010	13.270	13.270	12,031,000
2023-07-24	12.750	13.060	12.540	12.960	12.960	5,500,450
2023-07-21	12.590	13.060	12.560	12.780	12.780	6,523,100
2023-07-20	13.030	13.270	12.610	12.610	12.610	9,652,150
2023-07-19	12.990	13.380	12.970	13.110	13.110	7,157,700
2023-07-18	13.240	13.280	12.870	12.980	12.980	7,135,627
2023-07-17	13.400	13.790	13.090	13.240	13.240	9,366,110
2023-07-14	13.480	14.110	13.300	13.550	13.550	12,254,348
2023-07-13	13.000	13.660	12.740	13.450	13.450	14,491,748
2023-07-12	14.220	14.520	12.880	13.020	13.020	19,357,210
2023-07-11	15.000	15.010	14.140	14.260	14.260	13,244,800
2023-07-10	14.500	15.350	14.210	14.860	14.860	17,201,770
2023-07-07	15.150	15.160	14.180	14.340	14.340	11,856,519
2023-07-06	15.420	15.710	14.620	14.920	14.920	18,693,120
2023-07-05	15.060	15.880	14.790	15.370	15.370	21,534,514
2023-07-04	14.570	15.440	14.100	15.210	15.210	26,752,660
2023-07-03	14.900	15.000	13.600	14.280	14.280	14,342,320
2023-06-30	14.700	15.250	14.480	14.890	14.890	16,728,340
2023-06-29	13.470	15.140	13.300	14.700	14.700	21,406,849
2023-06-28	13.760	14.290	12.850	13.620	13.620	14,611,670
2023-06-27	13.040	14.080	12.890	13.760	13.760	20,506,300
2023-06-26	13.890	14.250	12.980	13.040	13.040	20,712,357
2023-06-21	16.100	16.110	13.800	14.000	14.000	31,429,280
2023-06-20	15.510	16.300	15.070	16.080	16.080	35,778,370
2023-06-19	14.970	15.450	14.860	15.290	15.290	18,303,050
2023-06-16	15.160	15.240	14.620	14.960	14.960	16,109,300
2023-06-15	14.990	15.400	14.730	15.150	15.150	16,834,341
2023-06-14	15.220	15.830	14.740	14.860	14.860	21,961,700
2023-06-13	15.600	16.020	15.140	15.420	15.420	18,246,995
2023-06-12	15.670	16.080	15.150	15.310	15.310	21,026,100
2023-06-09	15.390	16.200	14.960	15.960	15.960	33,656,470
2023-06-08	16.600	16.890	15.490	15.680	15.680	33,611,082
2023-06-07	16.640	17.780	15.840	17.490	17.490	36,890,684
2023-06-06	16.000	18.850	15.760	16.810	16.810	44,381,934
2023-06-05	15.650	16.500	15.280	16.180	16.180	25,639,039
2023-06-02	15.200	16.280	15.010	15.560	15.560	28,964,500
2023-06-01	13.640	16.460	13.640	15.500	15.500	38,116,640
2023-05-31	13.330	14.460	13.330	13.940	13.940	25,363,687
2023-05-30	12.990	13.860	12.560	13.450	13.450	21,596,560
2023-05-29	12.820	13.570	12.510	12.990	12.990	21,521,337
2023-05-26	12.100	12.970	11.970	12.800	12.800	24,301,057
2023-05-25	12.530	12.660	11.370	11.960	11.960	27,815,980
2023-05-24	12.620	13.480	12.390	12.860	12.860	28,125,440
2023-05-23	12.750	12.960	12.190	12.200	12.200	13,028,800
2023-05-22	12.990	13.460	12.430	12.690	12.690	17,949,488
2023-05-19	12.830	13.370	12.250	12.850	12.850	23,045,760
2023-05-18	12.230	12.980	11.930	12.770	12.770	21,797,226
2023-05-17	11.940	12.480	11.650	12.200	12.200	22,999,758
2023-05-16	13.770	13.800	11.900	12.060	12.060	33,173,461
2023-05-15	15.100	15.250	13.230	13.790	13.790	32,020,458
2023-05-12	16.070	16.380	15.000	15.150	15.150	35,027,570
2023-05-11	14.650	17.140	14.180	17.140	17.140	47,702,049
2023-05-10	14.790	15.600	13.610	14.280	14.280	32,914,953
2023-05-09	16.700	16.700	14.950	15.080	15.080	31,490,092
2023-05-08	16.700	17.890	15.470	16.710	16.710	32,287,395
2023-05-05	17.600	19.450	16.700	16.810	16.810	38,154,357
2023-05-04	15.000	19.000	14.940	18.530	18.530	49,750,841

← NewerPage 14 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.