Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.230	14.230	13.710	13.860	13.860	36,317,832
2023-07-27	14.300	14.580	14.150	14.230	14.230	26,656,775
2023-07-26	14.590	14.630	14.120	14.190	14.190	40,340,037
2023-07-25	15.610	15.870	14.440	14.790	14.790	63,002,304
2023-07-24	15.220	15.720	15.150	15.490	15.490	23,693,829
2023-07-21	15.450	15.780	15.130	15.210	15.210	29,175,315
2023-07-20	16.050	16.220	15.480	15.520	15.520	39,932,858
2023-07-19	16.610	17.100	16.130	16.200	16.200	49,067,185
2023-07-18	17.130	17.200	16.350	16.510	16.510	38,528,927
2023-07-17	16.890	17.700	16.840	16.920	16.920	73,629,687
2023-07-14	16.350	17.200	16.250	16.640	16.640	59,418,659
2023-07-13	15.350	16.400	15.160	16.260	16.260	48,084,556
2023-07-12	16.110	16.450	15.280	15.280	15.280	42,329,210
2023-07-11	16.360	16.600	16.000	16.270	16.270	34,673,127
2023-07-10	15.850	16.600	15.100	16.450	16.450	48,329,323
2023-07-07	16.130	16.340	15.280	15.920	15.920	47,484,371
2023-07-06	15.950	17.380	15.840	16.380	16.380	70,035,433
2023-07-05	15.500	16.170	15.270	15.830	15.830	39,107,681
2023-07-04	15.460	15.560	15.280	15.490	15.490	27,607,153
2023-07-03	16.330	16.350	14.590	15.440	15.440	67,039,117
2023-06-30	16.300	16.480	15.890	16.210	16.210	39,094,113
2023-06-29	16.310	16.790	16.100	16.500	16.500	51,253,501
2023-06-28	15.970	16.690	15.010	16.380	16.380	69,285,464
2023-06-27	15.130	16.480	15.000	15.940	15.940	59,093,002
2023-06-26	15.480	15.850	15.000	15.120	15.120	52,669,338
2023-06-21	16.690	17.180	15.560	15.580	15.580	76,661,071
2023-06-20	16.770	17.250	16.630	16.860	16.860	65,381,090
2023-06-19	18.000	18.260	16.510	17.300	17.300	112,811,402
2023-06-16	15.650	17.220	15.260	17.220	17.220	84,858,418
2023-06-15	15.670	16.620	15.580	15.650	15.650	70,564,569
2023-06-14	15.930	16.340	15.250	15.480	15.480	78,240,125
2023-06-13	15.640	16.760	15.430	16.090	16.090	122,891,168
2023-06-12	14.830	15.640	14.830	15.640	15.640	67,390,048
2023-06-09	13.480	14.220	13.240	14.220	14.220	63,405,540
2023-06-08	13.460	13.490	12.900	13.360	13.360	35,310,308
2023-06-07	13.400	13.750	13.070	13.620	13.540	41,657,932
2023-06-06	13.610	14.210	13.210	13.410	13.331	52,038,173
2023-06-05	13.310	13.780	13.280	13.600	13.520	33,790,338
2023-06-02	13.300	13.950	13.300	13.390	13.311	47,327,385
2023-06-01	13.010	13.480	12.910	13.160	13.083	39,142,286
2023-05-31	12.760	13.140	12.700	13.030	12.954	42,875,630
2023-05-30	12.150	12.840	11.910	12.760	12.685	44,762,075
2023-05-29	12.180	12.580	12.090	12.290	12.218	36,136,460
2023-05-26	11.800	12.300	11.710	12.230	12.158	30,074,545
2023-05-25	11.810	12.030	11.440	11.840	11.771	29,303,807
2023-05-24	11.800	12.150	11.550	11.860	11.790	29,242,391
2023-05-23	12.120	12.290	11.880	11.900	11.830	20,212,696
2023-05-22	12.490	12.520	12.010	12.130	12.059	25,886,237
2023-05-19	12.400	12.890	12.100	12.500	12.427	42,845,810
2023-05-18	11.780	12.680	11.680	12.510	12.437	45,401,538
2023-05-17	11.800	12.120	11.710	11.850	11.780	34,156,009
2023-05-16	12.690	12.730	11.760	11.800	11.731	51,269,575
2023-05-15	13.010	13.210	12.050	12.570	12.496	63,040,376
2023-05-12	14.500	14.500	13.380	13.380	13.301	56,659,513
2023-05-11	14.600	15.300	14.290	14.870	14.783	61,923,042
2023-05-10	14.500	15.430	14.300	14.720	14.634	70,082,335
2023-05-09	13.990	14.930	13.800	14.730	14.644	72,220,067
2023-05-08	13.690	14.250	13.350	13.950	13.868	39,093,919
2023-05-05	14.380	14.380	13.650	13.700	13.620	52,621,932
2023-05-04	13.720	14.940	13.280	14.670	14.584	79,694,839

← NewerPage 14 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.