Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.180 | 10.350 | 9.860 | 10.030 | 10.030 | 8,579,500 |
| 2025-01-20 | 10.340 | 10.600 | 10.140 | 10.230 | 10.230 | 11,548,600 |
| 2025-01-17 | 10.090 | 10.300 | 9.900 | 10.210 | 10.210 | 9,274,200 |
| 2025-01-16 | 10.470 | 10.480 | 9.950 | 10.050 | 10.050 | 11,086,700 |
| 2025-01-15 | 10.700 | 10.800 | 10.280 | 10.380 | 10.380 | 11,291,000 |
| 2025-01-14 | 9.600 | 10.800 | 9.550 | 10.760 | 10.760 | 18,925,422 |
| 2025-01-13 | 9.480 | 9.630 | 9.200 | 9.560 | 9.560 | 8,015,500 |
| 2025-01-10 | 9.990 | 10.080 | 9.540 | 9.580 | 9.580 | 6,890,800 |
| 2025-01-09 | 10.100 | 10.330 | 9.940 | 9.990 | 9.990 | 9,034,800 |
| 2025-01-08 | 9.420 | 10.120 | 9.420 | 10.120 | 10.120 | 14,951,400 |
| 2025-01-07 | 9.000 | 9.610 | 8.900 | 9.530 | 9.530 | 9,390,700 |
| 2025-01-06 | 8.800 | 8.930 | 8.370 | 8.920 | 8.920 | 6,365,750 |
| 2025-01-03 | 9.530 | 9.600 | 8.780 | 8.790 | 8.790 | 9,627,650 |
| 2025-01-02 | 9.920 | 9.990 | 9.300 | 9.450 | 9.450 | 7,806,450 |
| 2024-12-31 | 10.180 | 10.330 | 9.800 | 9.870 | 9.870 | 7,322,500 |
| 2024-12-30 | 10.350 | 10.440 | 10.020 | 10.200 | 10.200 | 8,072,800 |
| 2024-12-27 | 10.490 | 10.750 | 10.360 | 10.460 | 10.460 | 9,337,200 |
| 2024-12-26 | 10.300 | 10.650 | 9.850 | 10.580 | 10.580 | 19,742,400 |
| 2024-12-25 | 10.350 | 10.580 | 9.800 | 10.210 | 10.210 | 11,369,050 |
| 2024-12-24 | 10.460 | 10.620 | 10.220 | 10.430 | 10.430 | 9,878,551 |
| 2024-12-23 | 11.550 | 11.660 | 10.390 | 10.420 | 10.420 | 20,408,316 |
| 2024-12-20 | 11.520 | 11.920 | 11.330 | 11.780 | 11.780 | 17,770,646 |
| 2024-12-19 | 11.400 | 12.010 | 11.400 | 11.500 | 11.500 | 14,007,504 |
| 2024-12-18 | 11.720 | 12.120 | 11.200 | 11.850 | 11.850 | 21,956,448 |
| 2024-12-17 | 12.450 | 12.900 | 11.500 | 11.700 | 11.700 | 36,780,054 |
| 2024-12-16 | 12.270 | 14.400 | 11.270 | 13.290 | 13.290 | 55,290,104 |
| 2024-12-13 | 11.500 | 12.470 | 11.450 | 12.000 | 12.000 | 33,014,955 |
| 2024-12-12 | 11.330 | 11.680 | 11.090 | 11.650 | 11.650 | 27,661,200 |
| 2024-12-11 | 11.060 | 11.440 | 10.880 | 11.320 | 11.320 | 21,009,285 |
| 2024-12-10 | 10.960 | 11.680 | 10.780 | 10.990 | 10.990 | 27,449,051 |
| 2024-12-09 | 10.810 | 10.980 | 10.460 | 10.640 | 10.640 | 11,870,650 |
| 2024-12-06 | 10.690 | 10.930 | 10.350 | 10.770 | 10.770 | 14,910,727 |
| 2024-12-05 | 10.370 | 10.870 | 10.370 | 10.640 | 10.640 | 12,079,923 |
| 2024-12-04 | 11.050 | 11.050 | 10.330 | 10.440 | 10.440 | 17,363,800 |
| 2024-12-03 | 10.980 | 11.410 | 10.720 | 11.250 | 11.250 | 25,263,050 |
| 2024-12-02 | 10.420 | 11.200 | 10.420 | 11.160 | 11.160 | 29,602,201 |
| 2024-11-29 | 10.600 | 10.740 | 10.220 | 10.520 | 10.520 | 17,526,351 |
| 2024-11-28 | 10.760 | 11.250 | 10.410 | 10.540 | 10.540 | 22,270,151 |
| 2024-11-27 | 10.530 | 10.850 | 10.240 | 10.800 | 10.800 | 22,758,930 |
| 2024-11-26 | 10.410 | 10.980 | 10.200 | 10.600 | 10.600 | 18,833,911 |
| 2024-11-25 | 9.950 | 10.880 | 9.560 | 10.540 | 10.540 | 18,666,461 |
| 2024-11-22 | 10.560 | 11.080 | 10.010 | 10.150 | 10.150 | 24,697,731 |
| 2024-11-21 | 10.120 | 11.050 | 10.030 | 10.670 | 10.670 | 29,318,150 |
| 2024-11-20 | 9.860 | 10.280 | 9.800 | 10.140 | 10.140 | 14,744,750 |
| 2024-11-19 | 10.400 | 10.400 | 9.440 | 9.950 | 9.950 | 18,115,850 |
| 2024-11-18 | 9.660 | 10.620 | 9.000 | 10.150 | 10.150 | 29,910,991 |
| 2024-11-15 | 9.800 | 10.100 | 9.500 | 9.550 | 9.550 | 13,722,000 |
| 2024-11-14 | 10.210 | 10.440 | 9.600 | 9.670 | 9.670 | 10,959,741 |
| 2024-11-13 | 9.950 | 10.330 | 9.910 | 10.210 | 10.210 | 11,511,400 |
| 2024-11-12 | 10.300 | 10.440 | 9.860 | 9.990 | 9.990 | 12,117,400 |
| 2024-11-11 | 9.720 | 10.400 | 9.720 | 10.240 | 10.240 | 11,789,600 |
| 2024-11-08 | 10.060 | 10.280 | 9.820 | 9.910 | 9.910 | 12,417,100 |
| 2024-11-07 | 9.540 | 10.160 | 9.410 | 10.060 | 10.060 | 14,813,000 |
| 2024-11-06 | 9.750 | 9.910 | 9.530 | 9.620 | 9.620 | 11,165,599 |
| 2024-11-05 | 9.490 | 9.910 | 9.440 | 9.750 | 9.750 | 10,434,250 |
| 2024-11-04 | 9.070 | 9.550 | 8.860 | 9.530 | 9.530 | 13,035,350 |
| 2024-11-01 | 9.770 | 9.800 | 8.910 | 9.070 | 9.070 | 14,510,249 |
| 2024-10-31 | 9.940 | 10.020 | 9.730 | 9.760 | 9.760 | 11,337,260 |
| 2024-10-30 | 9.860 | 10.200 | 9.720 | 9.930 | 9.930 | 15,881,255 |
| 2024-10-29 | 11.170 | 11.270 | 10.170 | 10.270 | 10.270 | 20,753,700 |
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.