Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.860 | 9.900 | 9.670 | 9.680 | 9.680 | 4,611,296 |
| 2025-07-22 | 9.810 | 9.940 | 9.760 | 9.850 | 9.850 | 5,350,600 |
| 2025-07-21 | 9.710 | 9.930 | 9.690 | 9.840 | 9.840 | 7,424,800 |
| 2025-07-18 | 9.750 | 9.870 | 9.690 | 9.730 | 9.730 | 4,694,200 |
| 2025-07-17 | 9.570 | 9.790 | 9.540 | 9.740 | 9.740 | 5,641,900 |
| 2025-07-16 | 9.580 | 9.780 | 9.530 | 9.610 | 9.610 | 5,534,100 |
| 2025-07-15 | 9.600 | 9.650 | 9.470 | 9.570 | 9.570 | 5,241,900 |
| 2025-07-14 | 9.830 | 9.830 | 9.640 | 9.670 | 9.670 | 5,245,200 |
| 2025-07-11 | 9.780 | 9.820 | 9.660 | 9.820 | 9.820 | 6,350,916 |
| 2025-07-10 | 9.720 | 9.840 | 9.660 | 9.810 | 9.810 | 7,611,450 |
| 2025-07-09 | 9.580 | 9.870 | 9.550 | 9.750 | 9.750 | 11,976,300 |
| 2025-07-08 | 9.550 | 9.600 | 9.470 | 9.570 | 9.570 | 3,967,050 |
| 2025-07-07 | 9.500 | 9.540 | 9.430 | 9.510 | 9.510 | 2,857,004 |
| 2025-07-04 | 9.600 | 9.600 | 9.460 | 9.490 | 9.490 | 5,628,750 |
| 2025-07-03 | 9.630 | 9.660 | 9.540 | 9.610 | 9.610 | 3,195,300 |
| 2025-07-02 | 9.620 | 9.690 | 9.540 | 9.590 | 9.590 | 4,178,050 |
| 2025-07-01 | 9.760 | 9.790 | 9.580 | 9.670 | 9.670 | 5,413,350 |
| 2025-06-30 | 9.570 | 9.790 | 9.470 | 9.780 | 9.780 | 11,217,150 |
| 2025-06-27 | 9.590 | 9.700 | 9.500 | 9.520 | 9.520 | 8,884,800 |
| 2025-06-26 | 9.670 | 9.820 | 9.590 | 9.650 | 9.650 | 6,383,800 |
| 2025-06-25 | 9.800 | 9.800 | 9.590 | 9.670 | 9.670 | 9,363,700 |
| 2025-06-24 | 9.680 | 9.950 | 9.660 | 9.850 | 9.850 | 11,203,650 |
| 2025-06-23 | 9.710 | 10.250 | 9.550 | 9.750 | 9.750 | 10,617,710 |
| 2025-06-20 | 9.570 | 9.670 | 9.390 | 9.390 | 9.390 | 6,394,200 |
| 2025-06-19 | 9.500 | 9.820 | 9.410 | 9.700 | 9.700 | 9,522,850 |
| 2025-06-18 | 9.680 | 9.690 | 9.470 | 9.490 | 9.490 | 4,595,200 |
| 2025-06-17 | 9.750 | 9.780 | 9.470 | 9.720 | 9.720 | 7,817,000 |
| 2025-06-16 | 9.540 | 9.790 | 9.440 | 9.710 | 9.710 | 7,670,200 |
| 2025-06-13 | 9.990 | 9.990 | 9.510 | 9.540 | 9.540 | 8,272,100 |
| 2025-06-12 | 9.800 | 10.060 | 9.750 | 9.990 | 9.990 | 12,072,600 |
| 2025-06-11 | 9.720 | 9.850 | 9.710 | 9.800 | 9.800 | 5,514,400 |
| 2025-06-10 | 9.770 | 9.840 | 9.490 | 9.800 | 9.800 | 7,962,300 |
| 2025-06-09 | 9.430 | 9.790 | 9.420 | 9.770 | 9.770 | 6,702,355 |
| 2025-06-06 | 9.560 | 9.570 | 9.400 | 9.450 | 9.450 | 3,233,400 |
| 2025-06-05 | 9.400 | 9.620 | 9.370 | 9.570 | 9.570 | 5,212,000 |
| 2025-06-04 | 9.340 | 9.480 | 9.340 | 9.410 | 9.410 | 3,641,450 |
| 2025-06-03 | 9.300 | 9.540 | 9.290 | 9.370 | 9.370 | 4,024,000 |
| 2025-05-30 | 9.600 | 9.640 | 9.330 | 9.380 | 9.380 | 4,874,500 |
| 2025-05-29 | 9.430 | 9.560 | 9.380 | 9.540 | 9.540 | 4,088,400 |
| 2025-05-28 | 9.540 | 9.560 | 9.280 | 9.430 | 9.430 | 5,708,553 |
| 2025-05-27 | 9.560 | 9.620 | 9.470 | 9.540 | 9.540 | 3,506,700 |
| 2025-05-26 | 9.400 | 9.640 | 9.400 | 9.570 | 9.570 | 3,205,700 |
| 2025-05-23 | 9.640 | 9.640 | 9.450 | 9.450 | 9.450 | 6,148,300 |
| 2025-05-22 | 9.760 | 9.860 | 9.650 | 9.670 | 9.670 | 4,243,200 |
| 2025-05-21 | 9.920 | 9.920 | 9.750 | 9.810 | 9.810 | 5,009,000 |
| 2025-05-20 | 9.880 | 10.050 | 9.720 | 9.960 | 9.960 | 6,745,000 |
| 2025-05-19 | 9.730 | 10.310 | 9.730 | 9.880 | 9.880 | 7,986,350 |
| 2025-05-16 | 9.690 | 9.750 | 9.610 | 9.710 | 9.710 | 4,220,345 |
| 2025-05-15 | 9.950 | 9.950 | 9.670 | 9.690 | 9.690 | 7,158,305 |
| 2025-05-14 | 9.850 | 10.050 | 9.780 | 9.930 | 9.930 | 7,324,805 |
| 2025-05-13 | 10.060 | 10.090 | 9.900 | 9.920 | 9.920 | 6,949,243 |
| 2025-05-12 | 10.040 | 10.050 | 9.850 | 10.000 | 10.000 | 11,111,805 |
| 2025-05-09 | 10.660 | 10.700 | 9.950 | 10.040 | 10.040 | 23,047,700 |
| 2025-05-08 | 9.980 | 11.550 | 9.810 | 10.620 | 10.620 | 31,639,469 |
| 2025-05-07 | 10.190 | 10.200 | 9.800 | 9.900 | 9.900 | 7,462,319 |
| 2025-05-06 | 9.890 | 9.980 | 9.750 | 9.960 | 9.960 | 7,097,450 |
| 2025-04-30 | 9.780 | 10.050 | 9.780 | 9.910 | 9.910 | 6,144,500 |
| 2025-04-29 | 9.680 | 9.960 | 9.670 | 9.750 | 9.750 | 5,720,500 |
| 2025-04-28 | 10.050 | 10.090 | 9.810 | 9.980 | 9.980 | 8,141,117 |
| 2025-04-25 | 10.570 | 10.600 | 10.060 | 10.200 | 10.200 | 9,841,200 |
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.