Zhejiang Talent Television&Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.180	7.190	7.060	7.140	7.140	3,006,300
2023-02-01	7.190	7.210	7.030	7.140	7.140	4,553,290
2023-01-31	6.990	7.340	6.850	7.210	7.210	8,428,481
2023-01-30	7.130	7.150	6.830	6.880	6.880	4,980,350
2023-01-20	6.910	7.030	6.820	7.010	7.010	3,239,830
2023-01-19	6.890	6.930	6.800	6.860	6.860	2,031,100
2023-01-18	6.800	7.030	6.780	6.930	6.930	2,966,100
2023-01-17	6.820	6.880	6.780	6.800	6.800	2,012,800
2023-01-16	6.920	6.980	6.740	6.860	6.860	2,393,600
2023-01-13	6.800	6.940	6.800	6.850	6.850	1,770,000
2023-01-12	6.840	6.910	6.770	6.830	6.830	2,235,500
2023-01-11	7.020	7.030	6.800	6.800	6.800	2,449,480
2023-01-10	7.100	7.140	6.940	7.000	7.000	2,339,600
2023-01-09	7.080	7.190	7.010	7.030	7.030	2,314,452
2023-01-06	7.100	7.110	6.950	7.020	7.020	3,274,300
2023-01-05	7.110	7.190	7.000	7.060	7.060	4,420,450
2023-01-04	7.100	7.180	7.050	7.160	7.160	4,601,702
2023-01-03	6.910	7.120	6.860	7.110	7.110	6,721,054
2022-12-30	6.660	6.950	6.660	6.910	6.910	5,540,200
2022-12-29	6.620	6.840	6.620	6.700	6.700	4,098,052
2022-12-28	6.560	6.850	6.490	6.710	6.710	4,911,200
2022-12-27	6.620	6.710	6.500	6.640	6.640	2,569,239
2022-12-26	6.580	6.770	6.490	6.660	6.660	3,071,822
2022-12-23	6.360	6.670	6.330	6.610	6.610	3,314,191
2022-12-22	6.450	6.600	6.360	6.380	6.380	3,286,500
2022-12-21	6.270	6.530	6.270	6.490	6.490	3,138,004
2022-12-20	6.390	6.520	6.260	6.270	6.270	2,872,300
2022-12-19	6.610	6.640	6.380	6.420	6.420	3,901,650
2022-12-16	6.710	6.820	6.570	6.650	6.650	3,944,791
2022-12-15	6.880	6.920	6.710	6.750	6.750	4,723,481
2022-12-14	6.690	7.050	6.680	6.960	6.960	8,950,356
2022-12-13	6.470	7.270	6.400	6.850	6.850	12,566,182
2022-12-12	6.570	6.590	6.460	6.470	6.470	1,791,300
2022-12-09	6.780	6.800	6.530	6.570	6.570	2,252,800
2022-12-08	6.700	6.770	6.600	6.750	6.750	3,370,800
2022-12-07	6.670	6.900	6.520	6.720	6.720	6,066,662
2022-12-06	6.630	6.850	6.580	6.620	6.620	3,657,300
2022-12-05	6.830	6.860	6.620	6.650	6.650	2,646,950
2022-12-02	6.750	6.830	6.660	6.740	6.740	3,487,500
2022-12-01	6.730	6.910	6.620	6.670	6.670	5,189,900
2022-11-30	6.500	6.630	6.360	6.570	6.570	4,106,322
2022-11-29	6.110	6.490	6.110	6.440	6.440	4,400,300
2022-11-28	5.960	6.150	5.950	6.110	6.110	2,376,300
2022-11-25	6.070	6.080	5.960	6.030	6.030	1,657,300
2022-11-24	6.190	6.190	6.000	6.030	6.030	1,498,500
2022-11-23	6.070	6.210	6.040	6.130	6.130	2,212,938
2022-11-22	6.160	6.280	6.110	6.150	6.150	1,848,286
2022-11-21	6.250	6.390	6.170	6.220	6.220	3,139,250
2022-11-18	6.430	6.580	6.340	6.340	6.340	4,045,688
2022-11-17	6.270	6.690	6.260	6.480	6.480	6,002,631
2022-11-16	6.270	6.360	6.180	6.320	6.320	3,485,150
2022-11-15	6.160	6.340	6.120	6.210	6.210	2,593,650
2022-11-14	6.270	6.270	6.090	6.160	6.160	2,417,700
2022-11-11	6.240	6.320	6.110	6.300	6.300	3,525,372
2022-11-10	5.940	6.190	5.940	6.150	6.150	2,399,024
2022-11-09	5.970	6.100	5.950	5.960	5.960	1,685,800
2022-11-08	6.000	6.080	5.930	5.950	5.950	1,902,700
2022-11-07	5.960	6.060	5.900	6.000	6.000	2,392,049
2022-11-04	5.850	6.030	5.820	5.970	5.970	2,331,249
2022-11-03	5.910	5.990	5.790	5.850	5.850	2,166,849

← NewerPage 16 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.