Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.670	11.840	11.540	11.690	11.690	37,511,333
2023-10-27	11.740	11.810	11.470	11.720	11.720	29,982,823
2023-10-26	11.800	11.930	11.490	11.800	11.800	41,317,290
2023-10-25	11.990	12.430	11.780	12.250	12.250	38,923,101
2023-10-24	11.510	11.970	11.480	11.760	11.760	25,869,523
2023-10-23	11.670	11.710	11.340	11.410	11.410	17,641,639
2023-10-20	12.020	12.150	11.650	11.720	11.720	20,258,525
2023-10-19	12.000	12.280	11.960	12.060	12.060	20,326,622
2023-10-18	12.350	12.350	11.990	12.100	12.100	25,955,747
2023-10-17	12.600	12.600	12.250	12.420	12.420	18,860,126
2023-10-16	12.660	12.810	12.440	12.490	12.490	22,967,069
2023-10-13	13.060	13.140	12.590	12.660	12.660	36,240,669
2023-10-12	13.510	13.550	13.140	13.200	13.200	24,221,651
2023-10-11	13.400	13.670	13.210	13.430	13.430	26,162,514
2023-10-10	13.590	13.750	13.420	13.460	13.460	23,831,697
2023-10-09	13.530	13.700	13.310	13.450	13.450	22,974,326
2023-09-28	13.780	13.830	13.540	13.560	13.560	24,630,092
2023-09-27	13.680	13.810	13.540	13.680	13.680	25,790,156
2023-09-26	13.490	13.910	13.420	13.790	13.790	43,658,815
2023-09-25	13.680	13.800	13.480	13.550	13.550	31,521,319
2023-09-22	13.010	13.840	12.920	13.730	13.730	59,137,911
2023-09-21	13.550	13.690	12.880	13.100	13.100	60,993,069
2023-09-20	14.930	15.130	13.550	13.810	13.810	68,117,839
2023-09-19	15.550	15.550	14.940	15.050	15.050	31,518,255
2023-09-18	15.050	15.630	14.980	15.560	15.560	42,604,404
2023-09-15	14.880	15.170	14.880	15.120	15.120	22,107,224
2023-09-14	14.950	15.150	14.790	14.880	14.880	27,613,372
2023-09-13	14.980	15.370	14.920	15.030	15.030	36,894,338
2023-09-12	15.120	15.450	14.900	15.070	15.070	41,123,376
2023-09-11	15.190	15.650	14.800	15.340	15.340	57,903,130
2023-09-08	16.150	16.150	14.890	15.300	15.300	78,485,559
2023-09-07	16.170	16.950	16.170	16.370	16.370	59,339,263
2023-09-06	16.190	16.470	15.860	16.330	16.330	57,553,556
2023-09-05	17.200	17.200	16.160	16.190	16.190	82,305,980
2023-09-04	17.260	17.700	17.050	17.470	17.470	80,099,727
2023-09-01	17.100	18.350	16.800	17.680	17.680	122,431,587
2023-08-31	16.510	17.570	16.070	17.010	17.010	88,764,067
2023-08-30	16.120	17.140	15.850	16.830	16.830	105,090,532
2023-08-29	15.390	16.580	15.350	16.250	16.250	85,537,227
2023-08-28	16.800	16.800	15.400	15.450	15.450	82,940,654
2023-08-25	16.300	16.970	15.780	15.840	15.840	81,029,356
2023-08-24	17.240	18.590	16.600	16.790	16.790	160,138,348
2023-08-23	16.300	17.630	16.150	16.980	16.980	133,212,400
2023-08-22	15.000	16.140	14.900	16.140	16.140	83,768,370
2023-08-21	14.610	15.400	14.400	14.670	14.670	42,954,704
2023-08-18	15.550	15.570	14.650	14.670	14.670	58,739,126
2023-08-17	15.400	15.850	15.220	15.740	15.740	60,153,107
2023-08-16	15.410	15.850	15.050	15.560	15.560	58,936,135
2023-08-15	15.900	16.050	15.390	15.510	15.510	71,785,218
2023-08-14	13.780	15.270	13.690	15.270	15.270	58,104,386
2023-08-11	14.140	14.360	13.860	13.880	13.880	17,082,348
2023-08-10	14.130	14.400	14.060	14.140	14.140	18,244,549
2023-08-09	14.730	14.940	14.040	14.160	14.160	37,230,481
2023-08-08	14.830	15.220	14.710	14.750	14.750	25,493,219
2023-08-07	14.710	15.260	14.680	14.950	14.950	35,587,556
2023-08-04	14.010	14.810	14.010	14.710	14.710	39,670,311
2023-08-03	14.200	14.550	14.010	14.090	14.090	24,342,902
2023-08-02	14.350	14.430	14.150	14.330	14.330	18,025,308
2023-08-01	14.280	14.560	14.010	14.410	14.410	29,391,608
2023-07-31	13.800	14.480	13.500	14.280	14.280	35,079,469

← NewerPage 13 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.