Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.640 | 7.790 | 7.580 | 7.640 | 7.640 | 5,311,100 |
| 2026-04-20 | 7.520 | 7.680 | 7.510 | 7.650 | 7.650 | 5,302,250 |
| 2026-04-17 | 7.640 | 7.680 | 7.420 | 7.590 | 7.590 | 9,568,750 |
| 2026-04-16 | 7.420 | 7.750 | 7.390 | 7.720 | 7.720 | 10,870,300 |
| 2026-04-15 | 7.550 | 7.550 | 7.300 | 7.340 | 7.340 | 4,985,000 |
| 2026-04-14 | 7.420 | 7.590 | 7.350 | 7.520 | 7.520 | 5,900,650 |
| 2026-04-13 | 7.360 | 7.430 | 7.320 | 7.400 | 7.400 | 4,735,500 |
| 2026-04-10 | 7.460 | 7.540 | 7.390 | 7.410 | 7.410 | 7,593,100 |
| 2026-04-09 | 7.640 | 7.650 | 7.360 | 7.380 | 7.380 | 7,382,800 |
| 2026-04-08 | 7.330 | 7.710 | 7.330 | 7.700 | 7.700 | 9,503,100 |
| 2026-04-07 | 7.190 | 7.280 | 7.120 | 7.210 | 7.210 | 4,920,500 |
| 2026-04-03 | 7.640 | 7.670 | 7.200 | 7.220 | 7.220 | 8,549,603 |
| 2026-04-02 | 7.900 | 7.970 | 7.570 | 7.630 | 7.630 | 6,450,450 |
| 2026-04-01 | 7.960 | 8.070 | 7.770 | 7.940 | 7.940 | 12,242,250 |
| 2026-03-31 | 7.790 | 8.350 | 7.680 | 7.900 | 7.900 | 18,531,650 |
| 2026-03-30 | 7.480 | 7.800 | 7.440 | 7.750 | 7.750 | 8,063,600 |
| 2026-03-27 | 7.320 | 7.610 | 7.320 | 7.570 | 7.570 | 6,139,100 |
| 2026-03-26 | 7.680 | 7.720 | 7.380 | 7.400 | 7.400 | 6,855,800 |
| 2026-03-25 | 7.600 | 7.900 | 7.560 | 7.680 | 7.680 | 8,042,800 |
| 2026-03-24 | 7.590 | 7.740 | 7.420 | 7.550 | 7.550 | 11,519,700 |
| 2026-03-23 | 7.880 | 7.960 | 7.330 | 7.420 | 7.420 | 12,443,850 |
| 2026-03-20 | 8.300 | 8.430 | 8.000 | 8.030 | 8.030 | 5,837,200 |
| 2026-03-19 | 8.280 | 8.390 | 8.240 | 8.290 | 8.290 | 4,828,500 |
| 2026-03-18 | 8.280 | 8.400 | 8.220 | 8.350 | 8.350 | 5,063,700 |
| 2026-03-17 | 8.580 | 8.610 | 8.250 | 8.250 | 8.250 | 7,829,200 |
| 2026-03-16 | 8.540 | 8.590 | 8.400 | 8.560 | 8.560 | 7,092,100 |
| 2026-03-13 | 8.800 | 8.810 | 8.530 | 8.560 | 8.560 | 7,769,750 |
| 2026-03-12 | 8.630 | 8.910 | 8.630 | 8.840 | 8.840 | 10,065,250 |
| 2026-03-11 | 8.470 | 8.700 | 8.390 | 8.660 | 8.660 | 12,001,580 |
| 2026-03-10 | 8.390 | 8.770 | 8.340 | 8.500 | 8.500 | 11,152,680 |
| 2026-03-09 | 8.040 | 8.470 | 7.960 | 8.390 | 8.390 | 9,362,603 |
| 2026-03-06 | 7.960 | 8.180 | 7.900 | 8.180 | 8.180 | 5,694,703 |
| 2026-03-05 | 8.030 | 8.090 | 7.910 | 7.980 | 7.980 | 5,736,500 |
| 2026-03-04 | 7.860 | 7.960 | 7.770 | 7.900 | 7.900 | 7,710,027 |
| 2026-03-03 | 8.300 | 8.450 | 7.920 | 7.930 | 7.930 | 10,162,200 |
| 2026-03-02 | 8.200 | 8.460 | 8.150 | 8.280 | 8.280 | 10,785,500 |
| 2026-02-27 | 8.380 | 8.520 | 8.330 | 8.470 | 8.470 | 7,410,400 |
| 2026-02-26 | 8.610 | 8.640 | 8.380 | 8.420 | 8.420 | 9,487,300 |
| 2026-02-25 | 8.760 | 8.790 | 8.570 | 8.600 | 8.600 | 11,874,900 |
| 2026-02-24 | 8.940 | 8.950 | 8.520 | 8.750 | 8.750 | 18,976,000 |
| 2026-02-13 | 9.010 | 9.500 | 8.840 | 9.080 | 9.080 | 24,410,199 |
| 2026-02-12 | 9.360 | 9.480 | 8.940 | 8.960 | 8.960 | 25,730,650 |
| 2026-02-11 | 9.920 | 9.980 | 9.380 | 9.440 | 9.440 | 41,975,910 |
| 2026-02-10 | 9.710 | 10.880 | 9.660 | 10.410 | 10.410 | 61,346,480 |
| 2026-02-09 | 9.240 | 9.770 | 9.140 | 9.730 | 9.730 | 30,986,680 |
| 2026-02-06 | 9.020 | 9.140 | 8.780 | 9.060 | 9.060 | 14,876,000 |
| 2026-02-05 | 8.800 | 9.250 | 8.790 | 9.200 | 9.200 | 20,862,551 |
| 2026-02-04 | 8.850 | 8.890 | 8.630 | 8.860 | 8.860 | 11,073,990 |
| 2026-02-03 | 8.740 | 8.910 | 8.660 | 8.910 | 8.910 | 11,895,770 |
| 2026-02-02 | 8.500 | 8.900 | 8.500 | 8.640 | 8.640 | 13,754,200 |
| 2026-01-30 | 8.480 | 8.770 | 8.410 | 8.620 | 8.620 | 10,526,900 |
| 2026-01-29 | 8.450 | 8.850 | 8.340 | 8.530 | 8.530 | 10,911,000 |
| 2026-01-28 | 8.660 | 8.770 | 8.500 | 8.500 | 8.500 | 7,973,000 |
| 2026-01-27 | 8.500 | 8.900 | 8.480 | 8.770 | 8.770 | 15,369,000 |
| 2026-01-26 | 8.650 | 8.740 | 8.350 | 8.590 | 8.590 | 11,681,900 |
| 2026-01-23 | 8.420 | 8.790 | 8.350 | 8.640 | 8.640 | 12,272,900 |
| 2026-01-22 | 8.160 | 8.470 | 8.120 | 8.380 | 8.380 | 10,556,200 |
| 2026-01-21 | 8.160 | 8.250 | 8.020 | 8.140 | 8.140 | 8,061,700 |
| 2026-01-20 | 8.170 | 8.600 | 8.170 | 8.260 | 8.260 | 10,436,600 |
| 2026-01-19 | 8.370 | 8.430 | 8.130 | 8.170 | 8.170 | 11,860,200 |
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.