Zhejiang Talent Television&Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.160	10.360	9.910	10.240	10.240	8,248,400
2025-04-23	10.160	10.310	10.120	10.170	10.170	6,198,000
2025-04-22	10.540	10.580	10.120	10.200	10.200	9,139,800
2025-04-21	9.980	10.580	9.860	10.540	10.540	14,047,642
2025-04-18	9.910	10.070	9.800	9.910	9.910	5,529,500
2025-04-17	9.920	10.250	9.860	9.990	9.990	6,608,400
2025-04-16	10.110	10.290	9.810	10.070	10.070	7,841,650
2025-04-15	10.280	10.730	10.100	10.150	10.150	9,283,001
2025-04-14	10.230	10.590	10.200	10.350	10.350	10,849,500
2025-04-11	10.850	10.880	10.110	10.160	10.160	19,576,041
2025-04-10	10.000	10.770	9.980	10.500	10.500	17,034,341
2025-04-09	9.510	10.100	9.020	9.990	9.990	16,916,200
2025-04-08	9.550	10.240	9.330	9.870	9.870	19,561,804
2025-04-07	10.270	10.780	9.020	9.500	9.500	23,238,941
2025-04-03	11.020	11.650	10.950	11.280	11.280	17,343,400
2025-04-02	10.780	11.380	10.720	11.240	11.240	16,241,380
2025-04-01	10.830	11.030	10.520	10.720	10.720	11,719,742
2025-03-31	11.000	11.030	10.330	10.540	10.540	17,493,975
2025-03-28	11.200	11.390	10.910	11.160	11.160	15,427,062
2025-03-27	10.780	11.520	10.750	11.200	11.200	20,367,891
2025-03-26	10.800	11.080	10.350	10.850	10.850	26,360,369
2025-03-25	9.910	10.460	9.800	10.400	10.400	9,037,667
2025-03-24	10.190	10.300	9.750	10.010	10.010	7,957,700
2025-03-21	10.160	10.370	10.060	10.090	10.090	5,498,300
2025-03-20	10.320	10.340	10.120	10.160	10.160	4,504,400
2025-03-19	10.600	10.600	10.270	10.350	10.350	5,841,400
2025-03-18	10.480	10.680	10.330	10.580	10.580	8,895,843
2025-03-17	10.680	10.840	10.230	10.440	10.440	10,641,491
2025-03-14	10.030	10.580	10.030	10.500	10.500	13,074,130
2025-03-13	10.420	10.420	9.890	10.000	10.000	8,706,500
2025-03-12	10.050	10.660	9.980	10.350	10.350	13,978,750
2025-03-11	9.880	10.030	9.790	9.980	9.980	7,326,600
2025-03-10	10.100	10.200	9.800	9.970	9.970	6,705,330
2025-03-07	10.490	10.530	10.060	10.140	10.140	9,425,600
2025-03-06	10.060	10.860	9.990	10.500	10.500	16,830,290
2025-03-05	9.950	10.100	9.710	10.000	10.000	6,343,700
2025-03-04	9.660	10.030	9.600	9.940	9.940	7,095,000
2025-03-03	9.600	9.870	9.370	9.690	9.690	7,442,760
2025-02-28	10.300	10.480	9.550	9.590	9.590	13,341,816
2025-02-27	9.880	10.510	9.820	10.350	10.350	22,732,166
2025-02-26	9.850	10.020	9.600	9.760	9.760	10,033,743
2025-02-25	9.940	10.080	9.780	9.820	9.820	9,411,950
2025-02-24	10.250	10.450	10.130	10.200	10.200	8,933,850
2025-02-21	10.160	10.420	10.000	10.240	10.240	10,925,900
2025-02-20	10.100	10.270	9.980	10.160	10.160	10,392,415
2025-02-19	9.890	10.210	9.720	10.160	10.160	11,388,500
2025-02-18	10.330	10.540	9.800	9.900	9.900	17,895,741
2025-02-17	11.210	11.280	10.370	10.420	10.420	24,597,941
2025-02-14	11.210	11.520	10.820	11.260	11.260	30,391,465
2025-02-13	10.720	12.300	10.690	11.740	11.740	43,497,430
2025-02-12	10.440	10.950	10.400	10.710	10.710	13,709,687
2025-02-11	10.550	10.680	10.330	10.440	10.440	7,713,300
2025-02-10	10.100	10.650	10.060	10.560	10.560	12,799,324
2025-02-07	9.840	10.100	9.800	10.070	10.070	9,273,685
2025-02-06	9.640	9.970	9.570	9.900	9.900	8,324,950
2025-02-05	9.710	9.990	9.530	9.630	9.630	6,955,800
2025-01-27	9.900	10.010	9.600	9.710	9.710	5,651,800
2025-01-24	9.670	9.900	9.550	9.770	9.770	6,740,341
2025-01-23	9.800	9.950	9.600	9.610	9.610	5,797,400
2025-01-22	10.030	10.030	9.600	9.650	9.650	6,219,800

← NewerPage 7 of 21 · 1,217 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.