Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.640 | 5.760 | 5.310 | 5.430 | 5.430 | 22,510,500 |
| 2026-07-17 | 6.010 | 6.360 | 5.620 | 5.690 | 5.690 | 31,235,199 |
| 2026-07-16 | 5.270 | 6.120 | 5.200 | 6.050 | 6.050 | 32,979,301 |
| 2026-07-15 | 5.100 | 5.400 | 5.090 | 5.310 | 5.310 | 13,269,700 |
| 2026-07-14 | 5.140 | 5.200 | 4.950 | 5.150 | 5.150 | 11,928,200 |
| 2026-07-13 | 5.530 | 5.610 | 5.120 | 5.160 | 5.160 | 17,250,400 |
| 2026-07-10 | 5.300 | 5.780 | 5.210 | 5.590 | 5.590 | 24,249,725 |
| 2026-07-09 | 5.150 | 5.750 | 5.010 | 5.380 | 5.380 | 28,874,248 |
| 2026-07-08 | 5.010 | 5.170 | 4.910 | 5.120 | 5.120 | 12,552,450 |
| 2026-07-07 | 4.990 | 5.040 | 4.880 | 5.020 | 5.020 | 10,422,700 |
| 2026-07-06 | 5.140 | 5.270 | 4.960 | 5.020 | 5.020 | 14,204,650 |
| 2026-07-03 | 5.210 | 5.270 | 5.010 | 5.180 | 5.180 | 10,485,100 |
| 2026-07-02 | 5.270 | 5.380 | 5.150 | 5.170 | 5.170 | 12,203,350 |
| 2026-07-01 | 5.050 | 5.290 | 4.970 | 5.260 | 5.260 | 15,496,800 |
| 2026-06-30 | 5.150 | 5.350 | 4.920 | 5.060 | 5.060 | 18,857,441 |
| 2026-06-29 | 4.970 | 5.410 | 4.880 | 5.120 | 5.120 | 22,728,736 |
| 2026-06-26 | 5.060 | 5.110 | 4.900 | 5.010 | 5.010 | 11,569,700 |
| 2026-06-25 | 5.320 | 5.320 | 5.080 | 5.140 | 5.140 | 10,254,000 |
| 2026-06-24 | 5.640 | 5.760 | 5.220 | 5.280 | 5.280 | 10,540,500 |
| 2026-06-23 | 5.600 | 5.830 | 5.600 | 5.660 | 5.660 | 8,978,250 |
| 2026-06-22 | 5.460 | 5.700 | 5.310 | 5.670 | 5.670 | 10,289,850 |
| 2026-06-18 | 5.540 | 5.600 | 5.320 | 5.480 | 5.480 | 6,821,200 |
| 2026-06-17 | 5.680 | 5.690 | 5.430 | 5.510 | 5.510 | 7,890,040 |
| 2026-06-16 | 5.640 | 5.780 | 5.460 | 5.700 | 5.700 | 8,146,190 |
| 2026-06-15 | 5.770 | 5.870 | 5.570 | 5.630 | 5.630 | 7,665,000 |
| 2026-06-12 | 5.580 | 5.760 | 5.450 | 5.700 | 5.700 | 11,565,900 |
| 2026-06-11 | 5.780 | 5.780 | 5.430 | 5.480 | 5.480 | 11,502,300 |
| 2026-06-10 | 5.920 | 6.000 | 5.680 | 5.800 | 5.800 | 6,792,300 |
| 2026-06-09 | 5.870 | 6.040 | 5.730 | 5.940 | 5.940 | 8,634,000 |
| 2026-06-08 | 6.000 | 6.150 | 5.760 | 5.860 | 5.860 | 7,544,250 |
| 2026-06-05 | 6.030 | 6.180 | 5.930 | 6.080 | 6.080 | 5,655,450 |
| 2026-06-04 | 6.180 | 6.180 | 5.940 | 6.010 | 6.010 | 7,081,400 |
| 2026-06-03 | 6.240 | 6.260 | 6.030 | 6.130 | 6.130 | 8,777,900 |
| 2026-06-02 | 6.640 | 6.660 | 6.190 | 6.250 | 6.250 | 10,692,840 |
| 2026-06-01 | 6.520 | 6.760 | 6.500 | 6.630 | 6.630 | 8,090,550 |
| 2026-05-29 | 6.620 | 6.730 | 6.510 | 6.580 | 6.580 | 7,893,400 |
| 2026-05-28 | 6.710 | 6.780 | 6.440 | 6.620 | 6.620 | 9,030,435 |
| 2026-05-27 | 6.820 | 7.030 | 6.660 | 6.760 | 6.760 | 9,184,800 |
| 2026-05-26 | 6.970 | 7.170 | 6.740 | 6.780 | 6.780 | 10,141,300 |
| 2026-05-25 | 7.110 | 7.280 | 6.880 | 6.940 | 6.940 | 10,558,800 |
| 2026-05-22 | 6.620 | 7.380 | 6.480 | 7.080 | 7.080 | 16,997,600 |
| 2026-05-21 | 6.950 | 7.000 | 6.520 | 6.530 | 6.530 | 10,783,200 |
| 2026-05-20 | 7.210 | 7.220 | 6.900 | 6.950 | 6.950 | 11,119,000 |
| 2026-05-19 | 7.290 | 7.480 | 7.190 | 7.260 | 7.260 | 9,681,335 |
| 2026-05-18 | 7.540 | 7.600 | 7.130 | 7.260 | 7.260 | 9,847,000 |
| 2026-05-15 | 7.480 | 7.850 | 7.420 | 7.460 | 7.460 | 14,537,850 |
| 2026-05-14 | 7.400 | 7.780 | 7.130 | 7.400 | 7.400 | 21,919,520 |
| 2026-05-13 | 7.020 | 7.400 | 7.000 | 7.270 | 7.270 | 9,561,500 |
| 2026-05-12 | 7.270 | 7.330 | 7.010 | 7.060 | 7.060 | 9,418,050 |
| 2026-05-11 | 7.380 | 7.380 | 7.210 | 7.270 | 7.270 | 9,180,050 |
| 2026-05-08 | 7.330 | 7.490 | 7.210 | 7.270 | 7.270 | 11,295,600 |
| 2026-05-07 | 7.440 | 7.500 | 7.160 | 7.380 | 7.380 | 14,678,400 |
| 2026-05-06 | 7.490 | 7.630 | 7.310 | 7.330 | 7.330 | 10,534,500 |
| 2026-04-30 | 7.430 | 7.520 | 7.380 | 7.500 | 7.500 | 5,440,050 |
| 2026-04-29 | 7.350 | 7.520 | 7.320 | 7.430 | 7.430 | 6,685,200 |
| 2026-04-28 | 7.420 | 7.510 | 7.280 | 7.340 | 7.340 | 5,333,100 |
| 2026-04-27 | 7.370 | 7.500 | 7.090 | 7.480 | 7.480 | 8,831,950 |
| 2026-04-24 | 7.410 | 7.500 | 7.210 | 7.400 | 7.400 | 8,115,700 |
| 2026-04-23 | 7.470 | 7.580 | 7.440 | 7.540 | 7.540 | 5,782,979 |
| 2026-04-22 | 7.580 | 7.580 | 7.420 | 7.470 | 7.470 | 4,786,750 |
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.