Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.380	9.780	9.300	9.710	9.710	23,007,385
2024-01-22	10.140	10.180	9.270	9.330	9.330	23,761,272
2024-01-19	10.020	10.300	10.000	10.140	10.140	22,711,516
2024-01-18	9.930	10.080	9.630	10.020	10.020	26,153,965
2024-01-17	10.280	10.330	9.960	9.970	9.970	18,028,727
2024-01-16	10.500	10.510	10.180	10.340	10.340	17,311,808
2024-01-15	10.450	10.640	10.390	10.540	10.540	12,625,001
2024-01-12	10.770	10.820	10.510	10.530	10.530	16,086,465
2024-01-11	10.400	10.850	10.370	10.810	10.810	22,487,376
2024-01-10	10.630	10.660	10.370	10.430	10.430	21,927,344
2024-01-09	10.960	11.050	10.610	10.740	10.740	25,417,814
2024-01-08	10.880	11.120	10.760	10.890	10.890	22,725,038
2024-01-05	11.230	11.250	10.880	10.970	10.970	24,233,800
2024-01-04	11.040	11.150	10.860	11.130	11.130	20,809,847
2024-01-03	10.810	11.190	10.810	11.090	11.090	26,834,509
2024-01-02	11.160	11.290	10.930	10.930	10.930	25,755,712
2023-12-29	10.710	11.190	10.710	11.060	11.060	33,307,511
2023-12-28	10.570	10.770	10.360	10.700	10.700	26,864,600
2023-12-27	10.560	10.720	10.470	10.570	10.570	22,935,602
2023-12-26	10.800	10.990	10.430	10.480	10.480	29,516,834
2023-12-25	10.830	11.000	10.460	10.770	10.770	57,331,041
2023-12-22	12.300	12.360	11.120	11.120	11.120	45,669,536
2023-12-21	12.190	12.430	12.120	12.360	12.360	24,096,265
2023-12-20	12.980	13.040	12.250	12.270	12.270	39,764,792
2023-12-19	12.930	13.150	12.800	12.970	12.970	22,277,719
2023-12-18	13.210	13.430	12.940	13.050	13.050	28,221,732
2023-12-15	13.210	13.350	12.900	13.150	13.150	28,564,706
2023-12-14	13.350	13.520	13.190	13.210	13.210	25,472,763
2023-12-13	13.600	13.740	13.270	13.300	13.300	30,990,055
2023-12-12	13.500	13.840	13.450	13.650	13.650	44,014,597
2023-12-11	13.150	13.640	12.830	13.560	13.560	47,893,821
2023-12-08	13.380	13.390	13.020	13.160	13.160	44,878,655
2023-12-07	12.750	13.630	12.690	13.500	13.500	64,701,275
2023-12-06	12.700	13.130	12.360	12.890	12.890	37,937,564
2023-12-05	13.500	13.530	12.800	12.800	12.800	37,757,448
2023-12-04	13.210	13.550	12.930	13.330	13.330	52,130,337
2023-12-01	12.500	13.240	12.460	13.140	13.140	47,593,767
2023-11-30	12.650	12.750	12.390	12.500	12.500	24,852,351
2023-11-29	13.180	13.200	12.670	12.700	12.700	41,250,460
2023-11-28	13.160	13.330	12.880	13.270	13.270	42,656,720
2023-11-27	13.170	13.850	13.120	13.300	13.300	62,112,459
2023-11-24	13.450	13.580	12.890	12.980	12.980	47,613,327
2023-11-23	13.910	14.100	13.400	13.540	13.540	63,727,254
2023-11-22	13.500	14.150	13.500	13.560	13.560	64,393,858
2023-11-21	14.300	14.850	13.640	13.740	13.740	115,664,799
2023-11-20	13.180	13.990	13.130	13.770	13.770	107,823,099
2023-11-17	12.530	12.850	12.470	12.720	12.720	28,438,202
2023-11-16	12.510	12.840	12.460	12.600	12.600	28,124,277
2023-11-15	13.090	13.150	12.560	12.630	12.630	46,545,216
2023-11-14	12.790	13.050	12.650	12.980	12.980	55,791,460
2023-11-13	12.430	12.770	12.320	12.600	12.600	32,292,838
2023-11-10	12.400	12.480	12.180	12.220	12.220	24,142,957
2023-11-09	12.700	12.770	12.460	12.510	12.510	34,971,247
2023-11-08	12.310	12.960	12.270	12.730	12.730	65,797,546
2023-11-07	12.310	12.410	12.230	12.360	12.360	38,817,757
2023-11-06	11.860	12.470	11.850	12.320	12.320	53,971,930
2023-11-03	11.900	12.000	11.500	11.750	11.750	40,362,089
2023-11-02	11.670	12.110	11.670	11.870	11.870	61,405,978
2023-11-01	11.560	12.060	11.500	11.660	11.660	41,611,683
2023-10-31	11.750	11.870	11.540	11.660	11.660	33,934,392

← NewerPage 12 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.