Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.230	8.430	8.180	8.310	8.310	5,077,200
2024-07-24	8.460	8.510	8.250	8.250	8.250	7,045,426
2024-07-23	8.600	8.700	8.470	8.470	8.470	8,565,300
2024-07-22	8.540	8.730	8.430	8.660	8.660	11,679,500
2024-07-19	8.230	8.710	8.180	8.560	8.560	16,024,256
2024-07-18	8.200	8.260	7.980	8.230	8.230	7,313,550
2024-07-17	8.240	8.350	8.210	8.240	8.240	6,406,629
2024-07-16	8.190	8.260	8.130	8.220	8.220	4,577,300
2024-07-15	8.380	8.380	8.190	8.200	8.200	6,025,961
2024-07-12	8.490	8.540	8.350	8.370	8.370	6,366,604
2024-07-11	8.450	8.540	8.400	8.520	8.520	8,545,300
2024-07-10	8.370	8.500	8.260	8.340	8.340	7,182,800
2024-07-09	8.280	8.420	8.120	8.380	8.380	7,689,500
2024-07-08	8.730	8.730	8.280	8.310	8.310	7,710,800
2024-07-05	8.580	8.580	8.580	8.580	8.580	0
2024-07-04	8.890	8.890	8.560	8.580	8.580	6,189,575
2024-07-03	8.890	8.910	8.770	8.800	8.800	5,161,458
2024-07-02	8.850	8.980	8.790	8.900	8.900	7,459,512
2024-07-01	8.820	8.860	8.610	8.790	8.790	6,332,176
2024-06-28	8.780	9.010	8.780	8.810	8.810	8,267,300
2024-06-27	8.940	8.990	8.760	8.780	8.780	8,351,694
2024-06-26	8.560	8.950	8.530	8.940	8.940	12,853,551
2024-06-25	8.560	8.650	8.460	8.540	8.540	7,027,487
2024-06-24	8.810	8.850	8.480	8.490	8.490	9,447,858
2024-06-21	8.950	8.970	8.800	8.850	8.850	5,506,483
2024-06-20	9.180	9.250	8.890	8.890	8.890	9,015,207
2024-06-19	9.410	9.410	9.210	9.210	9.210	6,547,017
2024-06-18	9.410	9.440	9.330	9.380	9.380	6,260,844
2024-06-17	9.410	9.480	9.320	9.380	9.380	5,476,600
2024-06-14	9.320	9.440	9.260	9.410	9.410	7,853,718
2024-06-13	9.380	9.410	9.260	9.270	9.270	6,414,272
2024-06-12	9.130	9.450	9.030	9.370	9.370	12,587,717
2024-06-11	9.070	9.180	8.950	9.110	9.110	6,427,737
2024-06-07	9.030	9.160	8.970	9.070	9.070	8,239,900
2024-06-06	9.450	9.450	8.920	8.950	8.950	14,296,928
2024-06-05	9.390	9.490	9.310	9.340	9.340	7,855,186
2024-06-04	9.340	9.460	9.250	9.390	9.390	7,254,782
2024-06-03	9.450	9.470	9.270	9.320	9.320	9,384,239
2024-05-31	9.430	9.520	9.370	9.440	9.440	8,075,796
2024-05-30	9.460	9.500	9.290	9.330	9.330	7,187,046
2024-05-29	9.530	9.640	9.450	9.500	9.500	6,452,712
2024-05-28	9.770	9.770	9.530	9.540	9.540	7,928,066
2024-05-27	9.680	9.790	9.440	9.790	9.790	10,376,600
2024-05-24	9.740	9.910	9.670	9.690	9.690	10,302,521
2024-05-23	9.960	9.970	9.760	9.830	9.830	10,521,250
2024-05-22	10.060	10.060	9.900	9.980	9.980	10,320,233
2024-05-21	9.930	10.130	9.900	10.050	10.050	23,935,485
2024-05-20	9.880	10.000	9.760	9.890	9.890	12,677,811
2024-05-17	9.890	9.920	9.670	9.890	9.890	11,089,586
2024-05-16	9.880	9.990	9.810	9.840	9.840	11,802,364
2024-05-15	10.050	10.070	9.900	9.920	9.920	10,858,944
2024-05-14	9.810	10.040	9.800	10.020	10.020	17,238,266
2024-05-13	9.910	9.910	9.650	9.740	9.740	13,556,963
2024-05-10	10.140	10.180	9.920	9.960	9.960	16,428,911
2024-05-09	9.990	10.170	9.980	10.120	10.120	10,388,007
2024-05-08	10.210	10.260	9.980	10.000	10.000	16,578,776
2024-05-07	10.350	10.430	10.210	10.270	10.270	16,766,838
2024-05-06	10.330	10.530	10.280	10.330	10.330	22,568,296
2024-04-30	10.490	10.490	10.110	10.190	10.190	26,914,984
2024-04-29	10.140	10.420	10.110	10.380	10.380	40,468,885

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0800 CNY
2022-06-16	0.0800 CNY
2021-06-08	0.0800 CNY
2020-06-30	0.0800 CNY
2019-06-04	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.