Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.000	10.330	10.000	10.300	10.300	18,157,148
2024-04-25	10.060	10.140	9.970	10.060	10.060	12,126,300
2024-04-24	9.860	10.160	9.810	10.130	10.130	16,320,682
2024-04-23	9.970	10.050	9.860	9.870	9.870	9,323,549
2024-04-22	9.800	9.980	9.610	9.880	9.880	10,629,763
2024-04-19	10.080	10.170	9.850	9.930	9.930	15,973,733
2024-04-18	10.230	10.300	10.100	10.190	10.190	15,445,982
2024-04-17	9.950	10.280	9.950	10.280	10.280	22,395,186
2024-04-16	9.900	9.980	9.500	9.850	9.850	24,902,959
2024-04-15	10.050	10.170	9.760	9.960	9.960	19,174,876
2024-04-12	10.400	10.450	10.070	10.080	10.080	21,197,376
2024-04-11	10.240	10.650	10.200	10.460	10.460	18,363,170
2024-04-10	11.000	11.000	10.400	10.410	10.410	26,062,579
2024-04-09	10.850	11.100	10.810	11.010	11.010	17,368,682
2024-04-08	11.000	11.050	10.810	10.820	10.820	22,043,986
2024-04-03	11.590	11.640	11.180	11.200	11.200	38,303,717
2024-04-02	11.250	12.100	10.940	11.760	11.760	61,363,732
2024-04-01	10.960	11.380	10.910	11.350	11.350	33,054,065
2024-03-29	11.120	11.160	10.700	10.960	10.960	26,676,002
2024-03-28	10.810	11.550	10.810	11.210	11.210	42,323,903
2024-03-27	11.500	11.900	11.140	11.140	11.140	40,224,352
2024-03-26	11.730	11.950	11.330	11.440	11.440	41,274,328
2024-03-25	12.190	12.320	11.810	11.880	11.880	45,692,346
2024-03-22	12.130	12.450	11.680	12.200	12.200	65,078,941
2024-03-21	12.340	12.480	12.100	12.180	12.180	59,506,191
2024-03-20	11.710	12.430	11.710	12.340	12.340	96,706,312
2024-03-19	11.970	11.970	11.660	11.730	11.730	85,948,702
2024-03-18	10.920	11.980	10.880	11.980	11.980	65,801,957
2024-03-15	10.890	10.940	10.700	10.890	10.890	26,779,515
2024-03-14	11.230	11.230	10.800	10.960	10.960	36,784,519
2024-03-13	11.130	11.430	11.080	11.290	11.290	53,884,152
2024-03-12	11.070	11.230	10.940	11.000	11.000	29,707,806
2024-03-11	10.850	11.040	10.720	11.010	11.010	19,996,719
2024-03-08	10.750	10.970	10.700	10.940	10.940	19,311,801
2024-03-07	11.050	11.140	10.740	10.750	10.750	28,050,275
2024-03-06	11.180	11.240	10.940	11.080	11.080	33,938,232
2024-03-05	11.120	11.630	11.050	11.320	11.320	48,578,439
2024-03-04	11.330	11.410	10.930	11.260	11.260	37,486,915
2024-03-01	11.070	11.400	10.900	11.320	11.320	49,378,860
2024-02-29	10.550	11.140	10.550	11.070	11.070	37,139,842
2024-02-28	11.600	11.700	10.660	10.670	10.670	70,209,639
2024-02-27	10.910	11.570	10.870	11.540	11.540	49,525,895
2024-02-26	10.820	11.240	10.700	11.030	11.030	43,843,137
2024-02-23	11.000	11.100	10.660	10.930	10.930	53,049,668
2024-02-22	10.480	11.060	10.480	10.920	10.920	51,171,258
2024-02-21	10.300	10.690	10.230	10.400	10.400	45,012,073
2024-02-20	10.100	11.090	9.960	10.630	10.630	52,189,882
2024-02-19	9.980	10.260	9.900	10.260	10.260	41,689,114
2024-02-08	9.250	9.760	9.200	9.680	9.680	31,687,427
2024-02-07	9.030	9.450	8.910	9.150	9.150	30,551,766
2024-02-06	8.430	9.230	8.250	9.040	9.040	28,732,750
2024-02-05	9.330	9.350	8.330	8.580	8.580	39,017,680
2024-02-02	9.700	9.960	8.890	9.250	9.250	31,336,033
2024-02-01	9.250	10.060	8.880	9.620	9.620	40,456,986
2024-01-31	9.720	9.850	9.250	9.260	9.260	22,537,749
2024-01-30	9.960	10.180	9.710	9.720	9.720	18,391,689
2024-01-29	10.390	10.480	10.000	10.040	10.040	20,508,267
2024-01-26	10.380	10.750	10.190	10.410	10.410	38,588,031
2024-01-25	9.760	10.530	9.580	10.480	10.480	37,659,376
2024-01-24	9.730	9.810	9.370	9.700	9.700	18,501,445

← NewerPage 11 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.