Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.700	11.150	10.440	10.680	10.680	41,885,901
2026-07-17	10.480	10.720	10.180	10.220	10.220	25,360,045
2026-07-16	10.430	10.630	10.310	10.560	10.560	26,867,270
2026-07-15	10.090	10.420	10.020	10.390	10.390	23,660,409
2026-07-14	10.160	10.230	9.900	10.060	10.060	17,714,322
2026-07-13	10.450	10.600	10.110	10.130	10.130	24,725,059
2026-07-10	10.200	10.830	10.110	10.530	10.530	33,661,100
2026-07-09	10.320	10.580	10.160	10.250	10.250	25,167,576
2026-07-08	10.200	10.440	9.920	10.400	10.400	22,524,302
2026-07-07	10.400	10.620	10.050	10.120	10.120	25,350,464
2026-07-06	10.320	10.450	10.240	10.370	10.370	13,273,372
2026-07-03	10.370	10.510	10.230	10.340	10.340	15,048,501
2026-07-02	10.400	10.690	10.310	10.310	10.310	20,854,856
2026-07-01	10.240	10.680	10.090	10.500	10.500	24,902,050
2026-06-30	10.060	10.180	9.930	10.180	10.180	17,043,508
2026-06-29	9.990	10.190	9.820	10.040	10.040	18,622,784
2026-06-26	10.410	10.410	9.980	10.000	10.000	21,045,772
2026-06-25	10.450	10.620	10.370	10.450	10.450	18,031,512
2026-06-24	10.790	10.830	10.330	10.520	10.520	22,114,999
2026-06-23	10.940	11.080	10.690	10.740	10.740	19,620,601
2026-06-22	10.820	11.080	10.550	11.070	11.070	23,874,382
2026-06-18	10.700	11.050	10.580	10.920	10.920	19,023,600
2026-06-17	10.900	10.960	10.700	10.750	10.750	15,041,838
2026-06-16	10.970	11.010	10.760	10.950	10.950	17,408,902
2026-06-15	10.820	11.030	10.780	10.940	10.940	16,687,875
2026-06-12	10.870	10.870	10.630	10.750	10.750	19,910,484
2026-06-11	11.270	11.360	10.830	10.910	10.740	23,609,600
2026-06-10	11.600	11.760	11.250	11.390	11.213	25,956,254
2026-06-09	11.400	12.220	11.210	11.840	11.656	33,165,817
2026-06-08	11.400	11.620	11.130	11.270	11.094	20,378,987
2026-06-05	11.710	11.870	11.660	11.760	11.760	14,715,994
2026-06-04	12.150	12.230	11.630	11.700	11.700	26,562,150
2026-06-03	12.210	12.360	12.150	12.210	12.210	12,841,160
2026-06-02	12.480	12.480	12.180	12.320	12.320	14,946,791
2026-06-01	12.200	12.520	12.200	12.490	12.490	18,589,466
2026-05-29	12.440	12.510	12.190	12.200	12.200	16,857,000
2026-05-28	12.320	12.530	12.270	12.430	12.430	20,490,829
2026-05-27	12.680	12.870	12.350	12.400	12.400	24,603,040
2026-05-26	12.600	12.760	12.470	12.730	12.730	22,342,030
2026-05-25	12.920	12.960	12.550	12.650	12.650	24,354,436
2026-05-22	12.750	12.910	12.730	12.860	12.860	21,094,600
2026-05-21	13.060	13.180	12.700	12.700	12.700	38,239,360
2026-05-20	13.300	13.380	12.940	12.970	12.970	35,077,942
2026-05-19	13.260	13.540	13.130	13.450	13.450	43,483,829
2026-05-18	12.920	13.190	12.880	12.990	12.990	29,313,900
2026-05-15	13.310	13.740	13.000	13.020	13.020	55,237,036
2026-05-14	13.980	14.330	13.360	13.370	13.370	66,286,407
2026-05-13	13.330	13.660	13.270	13.640	13.640	44,338,936
2026-05-12	13.840	13.860	13.370	13.420	13.420	47,627,908
2026-05-11	14.020	14.090	13.710	13.820	13.820	48,550,428
2026-05-08	13.900	14.100	13.780	13.940	13.940	54,897,620
2026-05-07	13.680	14.080	13.650	13.940	13.940	64,152,677
2026-05-06	13.200	13.790	13.180	13.680	13.680	72,642,033
2026-04-30	13.300	13.350	13.030	13.120	13.120	58,805,054
2026-04-29	13.190	13.590	13.180	13.460	13.460	61,741,160
2026-04-28	13.080	13.400	12.950	13.180	13.180	72,823,508
2026-04-27	14.330	14.470	13.580	13.580	13.580	161,101,947
2026-04-24	13.600	15.090	13.450	15.090	15.090	150,470,129
2026-04-23	12.920	13.840	12.880	13.720	13.720	83,867,627
2026-04-22	12.820	12.950	12.690	12.940	12.940	20,508,966

← NewerPage 2 of 5 · 243 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.