Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.910 | 5.990 | 5.790 | 5.850 | 5.850 | 2,166,849 |
| 2022-11-02 | 5.820 | 6.100 | 5.810 | 5.890 | 5.890 | 3,555,983 |
| 2022-11-01 | 5.610 | 5.840 | 5.560 | 5.820 | 5.820 | 2,379,500 |
| 2022-10-31 | 5.590 | 5.630 | 5.490 | 5.570 | 5.570 | 1,680,500 |
| 2022-10-28 | 5.700 | 5.720 | 5.490 | 5.600 | 5.600 | 2,539,400 |
| 2022-10-27 | 5.660 | 5.760 | 5.590 | 5.720 | 5.720 | 1,747,414 |
| 2022-10-26 | 5.400 | 5.620 | 5.340 | 5.580 | 5.580 | 3,159,200 |
| 2022-10-25 | 5.470 | 5.520 | 5.290 | 5.370 | 5.370 | 2,993,800 |
| 2022-10-24 | 5.760 | 5.790 | 5.450 | 5.530 | 5.530 | 2,586,300 |
| 2022-10-21 | 5.740 | 5.760 | 5.660 | 5.690 | 5.690 | 1,519,900 |
| 2022-10-20 | 5.700 | 5.830 | 5.680 | 5.720 | 5.720 | 1,890,800 |
| 2022-10-19 | 5.870 | 5.880 | 5.680 | 5.750 | 5.750 | 2,793,600 |
| 2022-10-18 | 5.960 | 5.980 | 5.820 | 5.880 | 5.880 | 1,789,400 |
| 2022-10-17 | 5.780 | 5.990 | 5.780 | 5.960 | 5.960 | 2,312,100 |
| 2022-10-14 | 5.860 | 5.870 | 5.670 | 5.830 | 5.830 | 4,392,084 |
| 2022-10-13 | 5.800 | 5.860 | 5.760 | 5.790 | 5.790 | 1,383,040 |
| 2022-10-12 | 5.700 | 5.870 | 5.640 | 5.840 | 5.840 | 1,420,384 |
| 2022-10-11 | 5.740 | 5.740 | 5.570 | 5.700 | 5.700 | 954,400 |
| 2022-10-10 | 5.800 | 5.880 | 5.610 | 5.700 | 5.700 | 1,294,400 |
| 2022-09-30 | 5.740 | 5.860 | 5.740 | 5.800 | 5.800 | 1,203,100 |
| 2022-09-29 | 5.960 | 6.030 | 5.650 | 5.750 | 5.750 | 2,065,520 |
| 2022-09-28 | 6.130 | 6.150 | 5.920 | 5.930 | 5.930 | 1,564,900 |
| 2022-09-27 | 5.990 | 6.180 | 5.950 | 6.160 | 6.160 | 1,601,100 |
| 2022-09-26 | 5.900 | 6.070 | 5.900 | 5.980 | 5.980 | 1,585,600 |
| 2022-09-23 | 6.100 | 6.160 | 5.940 | 5.980 | 5.980 | 1,518,009 |
| 2022-09-22 | 6.270 | 6.340 | 6.100 | 6.100 | 6.100 | 1,433,250 |
| 2022-09-21 | 6.180 | 6.320 | 6.060 | 6.310 | 6.310 | 1,841,600 |
| 2022-09-20 | 6.260 | 6.380 | 6.150 | 6.250 | 6.250 | 2,212,749 |
| 2022-09-19 | 6.540 | 6.540 | 6.180 | 6.250 | 6.250 | 2,921,900 |
| 2022-09-16 | 6.530 | 6.590 | 6.360 | 6.570 | 6.570 | 2,099,400 |
| 2022-09-15 | 6.680 | 6.780 | 6.540 | 6.600 | 6.600 | 2,104,900 |
| 2022-09-14 | 6.580 | 6.770 | 6.570 | 6.690 | 6.690 | 1,712,400 |
| 2022-09-13 | 6.690 | 6.800 | 6.630 | 6.640 | 6.640 | 1,856,000 |
| 2022-09-09 | 6.740 | 6.760 | 6.580 | 6.700 | 6.700 | 1,873,550 |
| 2022-09-08 | 6.810 | 6.950 | 6.660 | 6.710 | 6.710 | 2,486,275 |
| 2022-09-07 | 7.040 | 7.040 | 6.770 | 6.810 | 6.810 | 2,252,980 |
| 2022-09-06 | 7.000 | 7.060 | 6.930 | 7.000 | 7.000 | 1,740,716 |
| 2022-09-05 | 7.310 | 7.310 | 6.930 | 6.990 | 6.990 | 2,963,900 |
| 2022-09-02 | 7.170 | 7.330 | 7.090 | 7.280 | 7.280 | 3,690,750 |
| 2022-09-01 | 7.500 | 7.500 | 7.020 | 7.120 | 7.120 | 3,268,920 |
| 2022-08-31 | 7.400 | 7.580 | 7.130 | 7.240 | 7.240 | 8,296,500 |
| 2022-08-30 | 7.310 | 7.470 | 7.270 | 7.350 | 7.350 | 3,223,100 |
| 2022-08-29 | 7.170 | 7.370 | 7.060 | 7.330 | 7.330 | 2,270,882 |
| 2022-08-26 | 7.110 | 7.390 | 7.110 | 7.230 | 7.230 | 2,397,750 |
| 2022-08-25 | 7.210 | 7.340 | 7.000 | 7.160 | 7.160 | 3,870,292 |
| 2022-08-24 | 7.290 | 7.470 | 7.210 | 7.260 | 7.260 | 3,084,330 |
| 2022-08-23 | 7.150 | 7.300 | 7.070 | 7.250 | 7.250 | 2,551,100 |
| 2022-08-22 | 6.920 | 7.130 | 6.820 | 7.120 | 7.120 | 2,849,500 |
| 2022-08-19 | 6.930 | 7.130 | 6.870 | 6.910 | 6.910 | 3,057,720 |
| 2022-08-18 | 6.720 | 7.110 | 6.630 | 6.920 | 6.920 | 5,521,466 |
| 2022-08-17 | 6.790 | 6.850 | 6.720 | 6.800 | 6.800 | 994,150 |
| 2022-08-16 | 6.740 | 6.790 | 6.690 | 6.750 | 6.750 | 901,450 |
| 2022-08-15 | 6.850 | 6.890 | 6.680 | 6.730 | 6.730 | 1,533,550 |
| 2022-08-12 | 6.850 | 6.900 | 6.730 | 6.850 | 6.850 | 1,557,800 |
| 2022-08-11 | 6.730 | 6.800 | 6.700 | 6.790 | 6.790 | 1,193,800 |
| 2022-08-10 | 6.810 | 6.810 | 6.600 | 6.680 | 6.680 | 1,397,900 |
| 2022-08-09 | 6.730 | 6.820 | 6.710 | 6.770 | 6.770 | 891,758 |
| 2022-08-08 | 6.740 | 6.830 | 6.680 | 6.810 | 6.810 | 1,133,004 |
| 2022-08-05 | 6.680 | 6.830 | 6.570 | 6.780 | 6.780 | 2,985,100 |
| 2022-08-04 | 6.510 | 6.660 | 6.450 | 6.650 | 6.650 | 1,284,700 |
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.