Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.710 | 11.670 | 10.650 | 11.280 | 11.280 | 22,483,403 |
| 2024-10-25 | 10.490 | 10.920 | 10.330 | 10.780 | 10.780 | 10,929,902 |
| 2024-10-24 | 10.300 | 10.500 | 10.120 | 10.330 | 10.330 | 7,924,952 |
| 2024-10-23 | 10.630 | 10.740 | 10.230 | 10.380 | 10.380 | 17,368,870 |
| 2024-10-22 | 10.600 | 11.820 | 10.590 | 10.940 | 10.940 | 27,166,700 |
| 2024-10-21 | 10.460 | 10.910 | 10.290 | 10.610 | 10.610 | 13,722,600 |
| 2024-10-18 | 10.000 | 10.770 | 9.810 | 10.440 | 10.440 | 16,508,094 |
| 2024-10-17 | 10.100 | 10.430 | 10.000 | 10.100 | 10.100 | 14,138,700 |
| 2024-10-16 | 9.710 | 10.220 | 9.590 | 10.150 | 10.150 | 17,416,026 |
| 2024-10-15 | 9.180 | 10.880 | 8.990 | 10.070 | 10.070 | 31,428,672 |
| 2024-10-14 | 8.910 | 9.260 | 8.790 | 9.180 | 9.180 | 9,465,100 |
| 2024-10-11 | 9.510 | 9.540 | 8.720 | 8.900 | 8.900 | 11,545,710 |
| 2024-10-10 | 9.900 | 10.070 | 9.310 | 9.620 | 9.620 | 12,197,751 |
| 2024-10-09 | 11.000 | 11.000 | 9.560 | 9.580 | 9.580 | 24,225,911 |
| 2024-10-08 | 11.850 | 12.400 | 10.520 | 11.950 | 11.950 | 35,869,709 |
| 2024-09-30 | 9.650 | 10.790 | 9.490 | 10.590 | 10.590 | 34,599,127 |
| 2024-09-27 | 8.180 | 9.490 | 8.080 | 9.430 | 9.430 | 31,058,588 |
| 2024-09-26 | 7.620 | 7.960 | 7.600 | 7.940 | 7.940 | 13,976,249 |
| 2024-09-25 | 7.420 | 8.330 | 7.420 | 7.790 | 7.790 | 20,989,754 |
| 2024-09-24 | 7.120 | 7.360 | 7.030 | 7.360 | 7.360 | 9,003,253 |
| 2024-09-23 | 7.050 | 7.230 | 7.010 | 7.140 | 7.140 | 5,841,301 |
| 2024-09-20 | 7.100 | 7.190 | 7.080 | 7.130 | 7.130 | 6,401,200 |
| 2024-09-19 | 7.100 | 7.250 | 6.950 | 7.110 | 7.110 | 9,965,700 |
| 2024-09-18 | 6.970 | 7.250 | 6.790 | 7.080 | 7.080 | 13,570,760 |
| 2024-09-13 | 6.750 | 7.100 | 6.660 | 6.940 | 6.940 | 12,714,351 |
| 2024-09-12 | 6.690 | 6.940 | 6.610 | 6.730 | 6.730 | 5,920,200 |
| 2024-09-11 | 6.740 | 6.740 | 6.580 | 6.620 | 6.620 | 2,955,800 |
| 2024-09-10 | 6.810 | 6.810 | 6.600 | 6.740 | 6.740 | 3,360,500 |
| 2024-09-09 | 6.680 | 6.900 | 6.680 | 6.710 | 6.710 | 5,347,700 |
| 2024-09-06 | 6.830 | 6.870 | 6.640 | 6.670 | 6.670 | 4,183,400 |
| 2024-09-05 | 6.690 | 6.870 | 6.660 | 6.830 | 6.830 | 4,404,500 |
| 2024-09-04 | 6.730 | 6.790 | 6.610 | 6.650 | 6.650 | 4,215,900 |
| 2024-09-03 | 6.780 | 6.870 | 6.720 | 6.780 | 6.780 | 3,727,600 |
| 2024-09-02 | 6.970 | 7.050 | 6.770 | 6.790 | 6.790 | 5,717,900 |
| 2024-08-30 | 6.780 | 7.070 | 6.750 | 6.980 | 6.980 | 8,072,100 |
| 2024-08-29 | 6.950 | 6.950 | 6.680 | 6.730 | 6.730 | 5,576,600 |
| 2024-08-28 | 6.680 | 6.850 | 6.470 | 6.840 | 6.840 | 7,374,100 |
| 2024-08-27 | 6.810 | 6.970 | 6.680 | 6.720 | 6.720 | 5,444,200 |
| 2024-08-26 | 6.800 | 6.970 | 6.670 | 6.940 | 6.940 | 4,842,700 |
| 2024-08-23 | 6.980 | 7.000 | 6.770 | 6.790 | 6.790 | 6,336,600 |
| 2024-08-22 | 7.360 | 7.400 | 6.950 | 6.980 | 6.980 | 8,616,100 |
| 2024-08-21 | 7.540 | 7.650 | 7.320 | 7.350 | 7.350 | 7,288,700 |
| 2024-08-20 | 7.500 | 7.730 | 7.410 | 7.540 | 7.540 | 9,623,050 |
| 2024-08-19 | 7.690 | 8.080 | 7.500 | 7.570 | 7.570 | 10,983,520 |
| 2024-08-16 | 8.090 | 8.090 | 7.750 | 7.760 | 7.760 | 11,442,234 |
| 2024-08-15 | 7.930 | 8.460 | 7.800 | 8.090 | 8.090 | 21,138,700 |
| 2024-08-14 | 7.680 | 8.480 | 7.610 | 8.000 | 8.000 | 20,331,000 |
| 2024-08-13 | 7.700 | 7.820 | 7.520 | 7.700 | 7.700 | 7,658,700 |
| 2024-08-12 | 7.900 | 8.040 | 7.510 | 7.710 | 7.710 | 17,655,846 |
| 2024-08-09 | 8.150 | 8.150 | 7.700 | 7.830 | 7.830 | 26,532,013 |
| 2024-08-08 | 7.220 | 8.660 | 7.120 | 8.190 | 8.190 | 39,403,028 |
| 2024-08-07 | 7.000 | 7.450 | 6.890 | 7.220 | 7.220 | 13,159,223 |
| 2024-08-06 | 6.780 | 7.000 | 6.780 | 7.000 | 7.000 | 6,858,888 |
| 2024-08-05 | 6.830 | 7.190 | 6.720 | 6.800 | 6.800 | 9,501,700 |
| 2024-08-02 | 6.850 | 6.960 | 6.750 | 6.780 | 6.780 | 5,629,000 |
| 2024-08-01 | 6.980 | 6.990 | 6.850 | 6.930 | 6.930 | 4,448,700 |
| 2024-07-31 | 6.770 | 7.050 | 6.760 | 6.980 | 6.980 | 8,972,100 |
| 2024-07-30 | 6.840 | 6.840 | 6.730 | 6.780 | 6.780 | 3,134,900 |
| 2024-07-29 | 6.760 | 6.820 | 6.600 | 6.790 | 6.790 | 4,547,800 |
| 2024-07-26 | 6.550 | 6.750 | 6.550 | 6.700 | 6.700 | 3,764,400 |
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.