Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.040	9.600	9.020	9.600	9.544	72,334,180
2023-02-02	9.270	9.380	9.000	9.110	9.057	47,545,000
2023-02-01	9.110	9.300	9.060	9.290	9.235	35,497,097
2023-01-31	9.110	9.220	8.990	9.110	9.057	30,216,775
2023-01-30	9.450	9.450	9.140	9.190	9.136	40,950,072
2023-01-20	9.200	9.350	9.090	9.250	9.196	45,561,431
2023-01-19	8.900	9.400	8.850	9.300	9.245	61,922,512
2023-01-18	8.760	9.120	8.610	8.990	8.937	63,099,407
2023-01-17	8.700	9.220	8.700	8.840	8.788	82,675,392
2023-01-16	8.360	8.560	8.320	8.380	8.331	29,266,255
2023-01-13	8.410	8.470	8.270	8.360	8.311	19,840,249
2023-01-12	8.590	8.600	8.240	8.410	8.361	41,003,204
2023-01-11	8.640	8.800	8.440	8.520	8.470	51,162,766
2023-01-10	8.480	8.610	8.350	8.560	8.510	40,554,182
2023-01-09	8.580	8.800	8.450	8.490	8.440	57,813,013
2023-01-06	8.810	8.890	8.500	8.580	8.530	39,957,818
2023-01-05	9.000	9.090	8.730	8.790	8.738	59,523,309
2023-01-04	9.100	9.480	8.880	8.990	8.937	106,792,497
2023-01-03	8.280	8.980	8.200	8.810	8.758	78,949,347
2022-12-30	7.880	8.460	7.880	8.190	8.142	59,480,055
2022-12-29	8.020	8.360	7.880	7.890	7.844	42,908,410
2022-12-28	8.020	8.250	7.830	8.070	8.023	32,857,592
2022-12-27	8.340	8.340	7.940	8.070	8.023	42,574,472
2022-12-26	8.210	8.380	8.070	8.350	8.301	51,329,043
2022-12-23	7.880	8.360	7.860	8.220	8.172	51,939,204
2022-12-22	8.290	8.340	7.880	7.890	7.844	55,396,872
2022-12-21	7.920	8.550	7.850	8.150	8.102	67,216,524
2022-12-20	9.550	9.770	8.110	8.170	8.122	111,443,257
2022-12-19	8.600	8.980	8.460	8.880	8.828	64,967,893
2022-12-16	8.910	8.920	8.450	8.680	8.629	63,413,985
2022-12-15	8.330	9.140	8.330	8.800	8.748	96,655,596
2022-12-14	8.130	8.550	8.130	8.310	8.261	47,663,754
2022-12-13	8.680	8.760	8.160	8.190	8.142	59,089,428
2022-12-12	8.610	8.940	8.530	8.760	8.709	57,765,343
2022-12-09	8.700	8.750	8.480	8.550	8.500	38,066,843
2022-12-08	8.910	9.000	8.610	8.710	8.659	46,738,242
2022-12-07	9.270	9.410	8.930	9.050	8.997	62,696,151
2022-12-06	9.890	10.170	9.250	9.320	9.265	84,667,051
2022-12-05	10.500	10.500	9.650	9.910	9.852	136,337,848
2022-12-02	8.790	9.700	8.790	9.700	9.643	49,138,276
2022-12-01	8.310	9.210	8.300	8.820	8.768	84,379,085
2022-11-30	8.050	8.650	7.950	8.380	8.331	69,900,656
2022-11-29	7.790	8.400	7.690	8.080	8.033	56,882,560
2022-11-28	7.900	7.980	7.640	7.830	7.784	47,429,265
2022-11-25	7.860	8.370	7.830	8.160	8.112	63,794,423
2022-11-24	8.020	8.180	7.730	7.960	7.913	55,880,976
2022-11-23	8.690	8.690	7.840	8.080	8.033	97,558,355
2022-11-22	7.810	8.710	7.750	8.710	8.659	102,859,823
2022-11-21	7.710	7.960	7.640	7.920	7.874	82,788,698
2022-11-18	7.950	8.420	7.560	7.560	7.516	120,483,561
2022-11-17	8.500	8.500	7.980	8.100	8.052	160,091,109
2022-11-16	7.000	7.730	6.960	7.730	7.685	72,137,045
2022-11-15	6.880	7.030	6.860	7.030	6.989	16,503,210
2022-11-14	6.910	6.960	6.820	6.910	6.869	16,292,162
2022-11-11	7.170	7.210	6.920	6.930	6.889	22,779,073
2022-11-10	6.840	7.100	6.780	7.080	7.038	26,649,515
2022-11-09	6.930	6.960	6.830	6.830	6.790	11,072,881
2022-11-08	6.940	7.010	6.900	6.960	6.919	13,657,290
2022-11-07	6.820	7.020	6.750	6.960	6.919	21,603,127
2022-11-04	6.700	6.850	6.680	6.820	6.780	19,120,990

← NewerPage 16 of 21 · 1,218 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.