Zhejiang Talent Television&Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.180	9.350	9.150	9.260	9.260	4,595,044
2025-10-21	9.090	9.280	9.020	9.260	9.260	5,986,266
2025-10-20	9.030	9.090	8.990	9.090	9.090	4,406,523
2025-10-17	9.120	9.150	8.900	8.900	8.900	6,544,100
2025-10-16	9.090	9.150	8.980	9.120	9.120	5,609,598
2025-10-15	9.140	9.280	9.000	9.070	9.070	6,624,200
2025-10-14	9.370	9.460	9.110	9.120	9.120	6,537,700
2025-10-13	9.180	9.420	9.050	9.370	9.370	5,729,000
2025-10-10	9.600	9.690	9.530	9.550	9.550	4,511,350
2025-10-09	9.900	9.900	9.420	9.630	9.630	10,756,100
2025-09-30	9.990	10.050	9.760	9.830	9.830	9,086,500
2025-09-29	9.910	10.040	9.720	9.920	9.920	6,006,900
2025-09-26	10.210	10.300	9.940	9.940	9.940	7,253,149
2025-09-25	10.050	10.400	10.050	10.250	10.250	9,849,300
2025-09-24	10.010	10.170	9.810	10.100	10.100	6,195,650
2025-09-23	10.270	10.320	9.860	10.010	10.010	12,953,649
2025-09-22	10.550	10.590	10.220	10.320	10.320	13,043,799
2025-09-19	10.620	10.880	10.500	10.650	10.650	10,824,850
2025-09-18	10.820	10.890	10.550	10.630	10.630	11,778,453
2025-09-17	10.860	10.930	10.680	10.850	10.850	11,865,150
2025-09-16	11.140	11.140	10.800	10.910	10.910	14,441,357
2025-09-15	11.080	11.300	10.740	11.140	11.140	24,276,466
2025-09-12	10.780	11.100	10.600	10.890	10.890	20,391,221
2025-09-11	10.850	10.900	10.410	10.820	10.820	22,351,150
2025-09-10	10.760	11.010	10.660	10.950	10.950	23,878,515
2025-09-09	10.650	10.950	10.530	10.760	10.760	19,451,592
2025-09-08	10.480	10.730	10.430	10.650	10.650	17,606,900
2025-09-05	10.410	10.560	10.150	10.550	10.550	16,581,905
2025-09-04	10.180	10.530	10.120	10.420	10.420	20,866,905
2025-09-03	10.270	10.550	10.100	10.160	10.160	11,872,600
2025-09-02	10.380	10.410	10.140	10.270	10.270	11,796,600
2025-09-01	10.200	10.470	10.140	10.410	10.410	13,500,800
2025-08-29	10.350	10.480	10.110	10.140	10.140	13,595,900
2025-08-28	10.430	10.550	10.120	10.410	10.410	16,797,533
2025-08-27	10.800	10.990	10.440	10.450	10.450	19,538,150
2025-08-26	10.830	11.110	10.750	10.760	10.760	23,546,400
2025-08-25	10.740	10.930	10.560	10.920	10.920	25,566,100
2025-08-22	10.700	10.810	10.620	10.730	10.730	21,047,503
2025-08-21	10.940	10.990	10.610	10.670	10.670	26,157,594
2025-08-20	11.200	11.320	10.580	10.910	10.910	45,663,661
2025-08-19	11.960	12.230	11.240	11.320	11.320	75,426,408
2025-08-18	10.000	11.570	10.000	11.570	11.570	58,826,289
2025-08-15	9.580	9.670	9.550	9.640	9.640	5,442,889
2025-08-14	9.750	9.770	9.570	9.580	9.580	8,104,400
2025-08-13	9.730	9.870	9.650	9.760	9.760	7,611,900
2025-08-12	9.750	9.770	9.680	9.730	9.730	6,077,000
2025-08-11	9.700	9.870	9.700	9.750	9.750	8,063,800
2025-08-08	9.880	9.950	9.670	9.700	9.700	10,963,589
2025-08-07	9.970	10.090	9.880	9.930	9.930	10,785,100
2025-08-06	9.840	10.350	9.770	10.030	10.030	21,779,705
2025-08-05	9.810	9.900	9.700	9.900	9.900	9,825,100
2025-08-04	9.910	9.930	9.740	9.810	9.810	7,711,100
2025-08-01	10.010	10.080	9.770	9.920	9.920	9,836,200
2025-07-31	10.110	10.170	9.900	9.920	9.920	11,975,700
2025-07-30	9.940	10.380	9.940	10.190	10.190	21,494,850
2025-07-29	10.110	10.170	9.850	9.980	9.980	8,891,800
2025-07-28	10.100	10.240	10.030	10.090	10.090	11,079,900
2025-07-25	9.980	10.150	9.910	10.060	10.060	13,239,900
2025-07-24	9.680	9.950	9.650	9.900	9.900	8,302,000
2025-07-23	9.860	9.900	9.670	9.680	9.680	4,611,296

← NewerPage 5 of 21 · 1,216 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.