Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.920	6.090	5.880	6.070	5.966	15,187,490
2022-05-09	5.890	6.120	5.850	6.040	5.937	16,613,482
2022-05-06	5.740	5.990	5.720	5.910	5.809	17,723,965
2022-05-05	5.950	5.990	5.780	5.930	5.829	20,682,462
2022-04-29	5.770	5.970	5.650	5.950	5.849	21,187,179
2022-04-28	5.830	5.840	5.550	5.670	5.573	17,910,935
2022-04-27	5.500	5.840	5.430	5.830	5.731	21,592,069
2022-04-26	5.850	5.940	5.600	5.630	5.534	23,556,770
2022-04-25	6.400	6.400	5.860	5.880	5.780	31,093,726
2022-04-22	6.690	6.700	6.460	6.500	6.389	16,091,691
2022-04-21	6.880	7.020	6.600	6.630	6.517	19,194,344
2022-04-20	7.130	7.240	6.900	6.960	6.841	18,949,940
2022-04-19	6.950	7.070	6.910	7.070	6.949	15,989,381
2022-04-18	6.900	6.990	6.710	6.940	6.822	16,624,805
2022-04-15	6.850	7.240	6.850	6.940	6.822	30,463,472
2022-04-14	7.490	7.520	7.230	7.240	7.117	24,696,356
2022-04-13	7.720	7.760	7.400	7.400	7.274	22,717,223
2022-04-12	7.720	7.910	7.590	7.880	7.746	25,688,016
2022-04-11	7.970	8.060	7.460	7.540	7.411	27,106,344
2022-04-08	8.250	8.310	7.920	8.030	7.893	23,066,138
2022-04-07	8.560	8.670	8.220	8.220	8.080	28,621,546
2022-04-06	8.430	8.750	8.380	8.640	8.493	36,479,834
2022-04-01	8.060	8.500	7.990	8.490	8.345	39,683,722
2022-03-31	8.220	8.290	8.080	8.130	7.991	19,801,613
2022-03-30	8.240	8.270	8.060	8.260	8.119	19,904,183
2022-03-29	8.330	8.420	8.110	8.140	8.001	16,426,269
2022-03-28	8.210	8.470	8.180	8.310	8.168	17,768,528
2022-03-25	8.440	8.500	8.280	8.300	8.158	18,535,965
2022-03-24	8.570	8.610	8.310	8.430	8.286	27,892,708
2022-03-23	8.650	8.790	8.590	8.640	8.493	24,966,672
2022-03-22	8.600	8.970	8.500	8.790	8.640	36,919,677
2022-03-21	8.750	8.850	8.600	8.700	8.552	27,351,700
2022-03-18	8.460	8.680	8.420	8.560	8.414	23,918,946
2022-03-17	8.450	8.720	8.390	8.580	8.434	36,979,646
2022-03-16	8.040	8.400	7.810	8.370	8.227	41,237,995
2022-03-15	8.380	8.530	7.920	7.920	7.785	33,970,507
2022-03-14	8.690	8.820	8.390	8.400	8.257	30,631,156
2022-03-11	8.700	8.930	8.550	8.870	8.719	36,770,419
2022-03-10	9.320	9.410	9.000	9.040	8.886	51,007,973
2022-03-09	8.800	9.260	8.500	9.200	9.043	58,662,145
2022-03-08	8.720	9.040	8.580	8.830	8.679	48,942,706
2022-03-07	8.880	8.980	8.680	8.740	8.591	27,499,776
2022-03-04	8.970	9.040	8.770	8.870	8.719	38,367,622
2022-03-03	9.320	9.360	8.980	9.020	8.866	40,139,148
2022-03-02	9.250	9.440	9.150	9.290	9.132	27,561,539
2022-03-01	9.400	9.530	9.260	9.390	9.230	37,042,192
2022-02-28	9.430	9.490	9.050	9.450	9.289	41,551,620
2022-02-25	9.290	9.540	9.180	9.380	9.220	53,225,890
2022-02-24	10.110	10.230	9.290	9.290	9.132	98,457,146
2022-02-23	10.310	10.640	10.050	10.320	10.144	73,792,490
2022-02-22	10.410	10.520	9.980	10.260	10.085	95,111,967
2022-02-21	10.370	11.110	10.280	10.660	10.478	129,528,678
2022-02-18	9.900	10.360	9.850	10.100	9.928	79,733,251
2022-02-17	10.060	10.140	9.710	9.750	9.584	77,401,553
2022-02-16	10.000	10.400	9.710	10.180	10.006	94,245,221
2022-02-15	9.440	10.060	9.400	9.710	9.544	67,028,501
2022-02-14	9.260	9.840	9.210	9.490	9.328	53,527,270
2022-02-11	9.670	9.890	9.370	9.400	9.240	70,026,090
2022-02-10	9.560	9.740	9.380	9.710	9.544	75,428,391
2022-02-09	9.000	9.900	9.000	9.560	9.397	100,689,446

← NewerPage 19 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.