Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.650 | 8.680 | 8.140 | 8.180 | 8.180 | 15,452,400 |
| 2026-01-15 | 8.990 | 9.110 | 8.530 | 8.630 | 8.630 | 18,690,300 |
| 2026-01-14 | 9.140 | 9.760 | 8.980 | 9.130 | 9.130 | 32,056,346 |
| 2026-01-13 | 9.580 | 9.830 | 9.000 | 9.240 | 9.240 | 36,558,934 |
| 2026-01-12 | 8.580 | 9.430 | 8.500 | 9.430 | 9.430 | 26,652,141 |
| 2026-01-09 | 8.380 | 8.530 | 8.310 | 8.500 | 8.500 | 13,352,700 |
| 2026-01-08 | 7.900 | 8.520 | 7.880 | 8.390 | 8.390 | 18,993,316 |
| 2026-01-07 | 7.920 | 8.000 | 7.860 | 7.890 | 7.890 | 5,909,500 |
| 2026-01-06 | 7.910 | 8.040 | 7.890 | 7.950 | 7.950 | 7,049,000 |
| 2026-01-05 | 7.750 | 7.920 | 7.710 | 7.910 | 7.910 | 7,146,200 |
| 2025-12-31 | 7.760 | 7.860 | 7.660 | 7.720 | 7.720 | 6,619,250 |
| 2025-12-30 | 7.750 | 7.950 | 7.740 | 7.750 | 7.750 | 6,875,950 |
| 2025-12-29 | 7.970 | 8.030 | 7.770 | 7.780 | 7.780 | 5,921,897 |
| 2025-12-26 | 8.000 | 8.090 | 7.940 | 7.990 | 7.990 | 5,640,573 |
| 2025-12-25 | 7.930 | 7.990 | 7.830 | 7.900 | 7.900 | 4,647,218 |
| 2025-12-24 | 7.750 | 7.950 | 7.710 | 7.870 | 7.870 | 5,163,300 |
| 2025-12-23 | 8.020 | 8.020 | 7.730 | 7.780 | 7.780 | 6,856,492 |
| 2025-12-22 | 8.140 | 8.180 | 8.010 | 8.020 | 8.020 | 5,195,596 |
| 2025-12-19 | 8.100 | 8.190 | 8.020 | 8.140 | 8.140 | 6,191,900 |
| 2025-12-18 | 7.990 | 8.200 | 7.990 | 8.100 | 8.100 | 5,383,000 |
| 2025-12-17 | 7.960 | 8.080 | 7.820 | 8.070 | 8.070 | 4,718,700 |
| 2025-12-16 | 8.190 | 8.190 | 8.000 | 8.000 | 8.000 | 4,543,600 |
| 2025-12-15 | 8.250 | 8.290 | 8.080 | 8.190 | 8.190 | 4,473,500 |
| 2025-12-12 | 8.300 | 8.450 | 8.250 | 8.330 | 8.330 | 5,334,700 |
| 2025-12-11 | 8.360 | 8.620 | 8.280 | 8.330 | 8.330 | 7,170,950 |
| 2025-12-10 | 8.320 | 8.490 | 8.260 | 8.370 | 8.370 | 6,720,900 |
| 2025-12-09 | 8.250 | 8.430 | 8.180 | 8.360 | 8.360 | 6,902,800 |
| 2025-12-08 | 8.140 | 8.320 | 8.120 | 8.260 | 8.260 | 5,848,000 |
| 2025-12-05 | 8.100 | 8.160 | 7.990 | 8.140 | 8.140 | 6,206,200 |
| 2025-12-04 | 8.320 | 8.390 | 8.080 | 8.100 | 8.100 | 6,305,800 |
| 2025-12-03 | 8.480 | 8.560 | 8.270 | 8.330 | 8.330 | 7,279,400 |
| 2025-12-02 | 8.710 | 8.710 | 8.470 | 8.520 | 8.520 | 6,248,580 |
| 2025-12-01 | 8.860 | 8.970 | 8.690 | 8.710 | 8.710 | 7,060,026 |
| 2025-11-28 | 8.790 | 8.890 | 8.720 | 8.820 | 8.820 | 4,022,500 |
| 2025-11-27 | 8.950 | 8.970 | 8.770 | 8.780 | 8.780 | 5,217,400 |
| 2025-11-26 | 8.950 | 9.190 | 8.880 | 8.950 | 8.950 | 8,815,622 |
| 2025-11-25 | 8.960 | 9.200 | 8.910 | 8.980 | 8.980 | 10,587,300 |
| 2025-11-24 | 8.690 | 9.010 | 8.550 | 8.950 | 8.950 | 7,905,500 |
| 2025-11-21 | 8.640 | 8.850 | 8.450 | 8.610 | 8.610 | 6,836,700 |
| 2025-11-20 | 8.860 | 8.860 | 8.710 | 8.710 | 8.710 | 4,693,600 |
| 2025-11-19 | 9.120 | 9.130 | 8.730 | 8.770 | 8.770 | 8,737,342 |
| 2025-11-18 | 9.110 | 9.170 | 9.030 | 9.130 | 9.130 | 4,827,700 |
| 2025-11-17 | 9.020 | 9.140 | 8.960 | 9.110 | 9.110 | 4,697,300 |
| 2025-11-14 | 9.040 | 9.190 | 9.020 | 9.040 | 9.040 | 4,452,396 |
| 2025-11-13 | 9.040 | 9.100 | 8.940 | 9.100 | 9.100 | 4,068,700 |
| 2025-11-12 | 9.230 | 9.270 | 9.000 | 9.030 | 9.030 | 5,761,696 |
| 2025-11-11 | 9.250 | 9.320 | 9.120 | 9.240 | 9.240 | 5,136,750 |
| 2025-11-10 | 9.110 | 9.340 | 9.110 | 9.270 | 9.270 | 6,611,500 |
| 2025-11-07 | 9.110 | 9.220 | 9.090 | 9.130 | 9.130 | 5,851,700 |
| 2025-11-06 | 9.450 | 9.480 | 9.110 | 9.140 | 9.140 | 9,251,100 |
| 2025-11-05 | 9.470 | 9.630 | 9.390 | 9.450 | 9.450 | 8,517,950 |
| 2025-11-04 | 9.470 | 9.640 | 9.420 | 9.580 | 9.580 | 8,397,100 |
| 2025-11-03 | 9.320 | 9.600 | 9.230 | 9.570 | 9.570 | 11,071,150 |
| 2025-10-31 | 8.820 | 9.380 | 8.820 | 9.250 | 9.250 | 12,389,200 |
| 2025-10-30 | 9.080 | 9.160 | 8.830 | 8.830 | 8.830 | 11,490,850 |
| 2025-10-29 | 9.500 | 9.500 | 9.050 | 9.120 | 9.120 | 13,310,800 |
| 2025-10-28 | 9.580 | 9.720 | 9.450 | 9.620 | 9.620 | 5,793,000 |
| 2025-10-27 | 9.360 | 9.650 | 9.360 | 9.490 | 9.490 | 6,683,000 |
| 2025-10-24 | 9.430 | 9.450 | 9.330 | 9.390 | 9.390 | 5,703,653 |
| 2025-10-23 | 9.250 | 9.510 | 9.150 | 9.490 | 9.490 | 7,967,600 |
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.