Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.800	14.170	12.580	13.850	13.769	73,921,111
2023-04-27	14.530	14.980	13.380	13.380	13.301	64,243,178
2023-04-26	15.030	15.380	14.200	14.870	14.783	82,049,571
2023-04-25	15.030	15.790	14.510	15.450	15.359	98,486,715
2023-04-24	14.100	14.840	13.700	14.400	14.315	50,507,886
2023-04-21	14.800	14.980	14.030	14.100	14.017	49,102,648
2023-04-20	14.100	15.080	14.000	15.060	14.972	68,544,405
2023-04-19	14.090	14.450	13.770	14.010	13.928	51,801,787
2023-04-18	14.030	14.350	13.600	14.100	14.017	51,159,570
2023-04-17	14.200	14.290	13.640	14.000	13.918	59,426,593
2023-04-14	15.000	15.580	13.790	14.440	14.355	89,269,409
2023-04-13	15.560	16.060	15.160	15.320	15.230	76,996,746
2023-04-12	15.550	16.220	14.990	16.000	15.906	94,956,088
2023-04-11	14.000	15.620	13.830	15.620	15.528	86,733,486
2023-04-10	14.060	15.500	13.870	14.200	14.117	74,552,729
2023-04-07	13.200	14.450	12.830	14.240	14.156	59,266,920
2023-04-06	13.250	13.630	12.800	13.180	13.103	50,894,711
2023-04-04	13.200	14.030	13.080	13.430	13.351	58,563,249
2023-04-03	12.200	13.500	12.190	13.320	13.242	69,647,495
2023-03-31	12.270	12.590	11.700	12.520	12.447	54,312,814
2023-03-30	12.660	12.990	12.180	12.410	12.337	58,440,041
2023-03-29	12.170	13.070	11.750	12.800	12.725	88,826,555
2023-03-28	11.220	12.070	10.950	11.880	11.810	67,158,823
2023-03-27	11.270	11.590	10.860	11.230	11.164	50,123,956
2023-03-24	10.910	11.430	10.870	11.430	11.363	56,605,245
2023-03-23	11.550	12.050	10.580	11.000	10.935	83,005,364
2023-03-22	11.530	11.790	11.290	11.750	11.681	35,206,486
2023-03-21	10.950	11.750	10.850	11.480	11.413	45,627,900
2023-03-20	10.840	11.420	10.780	11.070	11.005	57,217,366
2023-03-17	10.650	11.100	10.610	10.810	10.747	60,012,075
2023-03-16	10.550	10.800	10.280	10.510	10.448	34,549,721
2023-03-15	10.790	10.860	10.580	10.630	10.568	29,182,782
2023-03-14	10.450	11.060	10.370	10.790	10.727	71,919,095
2023-03-13	9.890	10.450	9.730	10.410	10.349	52,551,612
2023-03-10	9.900	10.220	9.830	9.920	9.862	32,661,707
2023-03-09	10.130	10.150	9.820	10.010	9.951	35,572,838
2023-03-08	9.950	10.330	9.950	10.230	10.170	41,454,190
2023-03-07	10.140	10.400	9.870	9.930	9.872	42,731,584
2023-03-06	10.090	10.300	9.970	10.090	10.031	43,081,233
2023-03-03	10.060	10.180	9.870	10.110	10.051	39,434,197
2023-03-02	10.190	10.340	10.110	10.170	10.110	45,118,162
2023-03-01	9.650	10.280	9.630	10.250	10.190	78,053,922
2023-02-28	9.770	9.940	9.500	9.670	9.613	51,049,307
2023-02-27	9.430	9.590	9.220	9.250	9.196	27,608,624
2023-02-24	9.510	9.720	9.430	9.540	9.484	23,862,232
2023-02-23	9.730	9.750	9.430	9.510	9.454	35,854,987
2023-02-22	9.310	9.920	9.190	9.800	9.742	59,299,166
2023-02-21	9.550	9.940	9.310	9.460	9.404	53,185,053
2023-02-20	9.010	9.350	8.960	9.330	9.275	32,232,351
2023-02-17	9.330	9.400	8.930	8.970	8.917	36,336,702
2023-02-16	9.570	9.820	9.250	9.320	9.265	54,965,358
2023-02-15	9.370	9.640	9.330	9.600	9.544	34,982,932
2023-02-14	9.550	9.610	9.300	9.370	9.315	34,579,718
2023-02-13	9.520	9.640	9.390	9.560	9.504	29,520,744
2023-02-10	9.540	9.840	9.470	9.520	9.464	36,794,436
2023-02-09	9.510	9.630	9.340	9.590	9.534	32,144,520
2023-02-08	9.980	9.980	9.540	9.550	9.494	46,915,399
2023-02-07	9.900	10.310	9.810	10.010	9.951	67,518,195
2023-02-06	9.420	10.380	9.310	10.000	9.941	87,140,614
2023-02-03	9.040	9.600	9.020	9.600	9.544	72,334,180

← NewerPage 15 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.