Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 13.300 | 16.570 | 13.300 | 16.270 | 16.270 | 48,989,498 |
| 2023-04-27 | 14.910 | 16.200 | 14.060 | 14.850 | 14.850 | 50,984,050 |
| 2023-04-26 | 13.930 | 15.970 | 13.900 | 14.800 | 14.800 | 57,772,395 |
| 2023-04-25 | 11.250 | 13.550 | 11.250 | 13.550 | 13.550 | 62,917,663 |
| 2023-04-24 | 10.120 | 11.500 | 9.940 | 11.290 | 11.290 | 39,621,724 |
| 2023-04-21 | 10.330 | 10.890 | 10.010 | 10.410 | 10.410 | 26,036,815 |
| 2023-04-20 | 10.250 | 10.550 | 10.050 | 10.540 | 10.540 | 39,089,855 |
| 2023-04-19 | 9.170 | 10.900 | 9.110 | 10.550 | 10.550 | 46,927,155 |
| 2023-04-18 | 8.890 | 9.210 | 8.700 | 9.080 | 9.080 | 12,346,700 |
| 2023-04-17 | 9.430 | 9.510 | 8.900 | 8.960 | 8.960 | 14,702,280 |
| 2023-04-14 | 9.200 | 9.760 | 8.960 | 9.290 | 9.290 | 26,178,360 |
| 2023-04-13 | 9.100 | 10.100 | 9.100 | 9.420 | 9.420 | 34,507,476 |
| 2023-04-12 | 8.600 | 8.950 | 8.410 | 8.830 | 8.830 | 14,004,480 |
| 2023-04-11 | 7.860 | 8.680 | 7.770 | 8.550 | 8.550 | 16,836,930 |
| 2023-04-10 | 8.080 | 8.130 | 7.790 | 7.820 | 7.820 | 5,935,000 |
| 2023-04-07 | 7.810 | 8.150 | 7.660 | 8.070 | 8.070 | 5,199,876 |
| 2023-04-06 | 7.960 | 7.980 | 7.750 | 7.820 | 7.820 | 3,838,976 |
| 2023-04-04 | 8.200 | 8.290 | 8.000 | 8.040 | 8.040 | 3,807,621 |
| 2023-04-03 | 8.060 | 8.310 | 8.010 | 8.250 | 8.250 | 5,017,550 |
| 2023-03-31 | 7.800 | 8.150 | 7.770 | 8.120 | 8.120 | 4,515,600 |
| 2023-03-30 | 7.960 | 7.960 | 7.730 | 7.750 | 7.750 | 2,627,600 |
| 2023-03-29 | 7.900 | 8.000 | 7.770 | 7.930 | 7.930 | 3,103,300 |
| 2023-03-28 | 8.070 | 8.070 | 7.850 | 7.890 | 7.890 | 2,541,200 |
| 2023-03-27 | 8.030 | 8.180 | 7.960 | 8.040 | 8.040 | 5,559,700 |
| 2023-03-24 | 7.950 | 8.030 | 7.830 | 7.980 | 7.980 | 5,013,100 |
| 2023-03-23 | 8.020 | 8.080 | 7.870 | 7.960 | 7.960 | 5,277,530 |
| 2023-03-22 | 7.990 | 8.100 | 7.920 | 8.020 | 8.020 | 5,961,100 |
| 2023-03-21 | 7.760 | 8.050 | 7.740 | 7.990 | 7.990 | 7,865,610 |
| 2023-03-20 | 7.630 | 7.940 | 7.630 | 7.830 | 7.830 | 7,816,920 |
| 2023-03-17 | 7.600 | 7.740 | 7.540 | 7.630 | 7.630 | 4,085,121 |
| 2023-03-16 | 7.560 | 7.750 | 7.430 | 7.540 | 7.540 | 5,958,900 |
| 2023-03-15 | 7.580 | 7.690 | 7.410 | 7.550 | 7.550 | 4,462,000 |
| 2023-03-14 | 7.680 | 7.740 | 7.430 | 7.560 | 7.560 | 5,773,100 |
| 2023-03-13 | 7.800 | 7.830 | 7.540 | 7.660 | 7.660 | 12,315,302 |
| 2023-03-10 | 7.480 | 8.200 | 7.390 | 7.960 | 7.960 | 18,452,504 |
| 2023-03-09 | 7.370 | 7.750 | 7.300 | 7.550 | 7.550 | 12,523,100 |
| 2023-03-08 | 7.050 | 7.210 | 7.000 | 7.210 | 7.210 | 2,441,500 |
| 2023-03-07 | 7.180 | 7.250 | 7.040 | 7.050 | 7.050 | 2,045,400 |
| 2023-03-06 | 7.180 | 7.270 | 7.120 | 7.200 | 7.200 | 1,990,000 |
| 2023-03-03 | 7.310 | 7.310 | 7.100 | 7.130 | 7.130 | 1,955,900 |
| 2023-03-02 | 7.250 | 7.370 | 7.180 | 7.300 | 7.300 | 1,833,671 |
| 2023-03-01 | 7.120 | 7.270 | 7.090 | 7.270 | 7.270 | 1,513,500 |
| 2023-02-28 | 7.080 | 7.170 | 7.080 | 7.150 | 7.150 | 1,259,400 |
| 2023-02-27 | 7.140 | 7.220 | 7.090 | 7.100 | 7.100 | 1,742,480 |
| 2023-02-24 | 7.180 | 7.210 | 7.130 | 7.190 | 7.190 | 963,600 |
| 2023-02-23 | 7.160 | 7.260 | 7.120 | 7.150 | 7.150 | 1,517,500 |
| 2023-02-22 | 7.220 | 7.220 | 7.090 | 7.220 | 7.220 | 1,708,800 |
| 2023-02-21 | 7.290 | 7.340 | 7.130 | 7.190 | 7.190 | 2,528,200 |
| 2023-02-20 | 7.250 | 7.340 | 7.180 | 7.280 | 7.280 | 2,321,650 |
| 2023-02-17 | 7.290 | 7.450 | 7.250 | 7.270 | 7.270 | 3,353,913 |
| 2023-02-16 | 7.630 | 7.670 | 7.260 | 7.290 | 7.290 | 3,605,113 |
| 2023-02-15 | 7.400 | 7.660 | 7.400 | 7.550 | 7.550 | 3,764,961 |
| 2023-02-14 | 7.390 | 7.460 | 7.280 | 7.440 | 7.440 | 2,788,050 |
| 2023-02-13 | 7.230 | 7.470 | 7.160 | 7.390 | 7.390 | 3,721,350 |
| 2023-02-10 | 7.150 | 7.300 | 7.150 | 7.220 | 7.220 | 2,695,800 |
| 2023-02-09 | 7.190 | 7.280 | 7.160 | 7.160 | 7.160 | 2,760,900 |
| 2023-02-08 | 7.180 | 7.270 | 7.090 | 7.190 | 7.190 | 4,093,350 |
| 2023-02-07 | 7.180 | 7.200 | 7.070 | 7.180 | 7.180 | 2,360,300 |
| 2023-02-06 | 7.100 | 7.170 | 7.090 | 7.130 | 7.130 | 2,345,300 |
| 2023-02-03 | 7.100 | 7.160 | 7.070 | 7.120 | 7.120 | 2,256,300 |
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.