Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.050	13.050	12.830	12.900	12.900	16,906,498
2026-04-20	12.960	13.160	12.930	13.110	13.110	22,759,286
2026-04-17	13.080	13.080	12.840	12.970	12.970	25,560,907
2026-04-16	12.710	13.260	12.700	13.170	13.170	41,691,543
2026-04-15	12.850	12.890	12.660	12.690	12.690	16,343,641
2026-04-14	12.770	12.830	12.620	12.760	12.760	18,770,051
2026-04-13	12.560	12.660	12.510	12.570	12.570	17,007,676
2026-04-10	12.680	12.860	12.600	12.710	12.710	21,804,218
2026-04-09	12.680	12.760	12.480	12.520	12.520	23,033,392
2026-04-08	12.330	12.890	12.300	12.880	12.880	37,538,619
2026-04-07	12.080	12.160	11.910	12.020	12.020	13,937,216
2026-04-03	12.210	12.270	12.060	12.080	12.080	14,527,665
2026-04-02	12.430	12.430	12.090	12.160	12.160	19,140,000
2026-04-01	12.290	12.470	12.220	12.460	12.460	22,287,149
2026-03-31	12.190	12.410	12.090	12.100	12.100	15,483,270
2026-03-30	12.030	12.260	11.900	12.240	12.240	16,729,476
2026-03-27	11.990	12.310	11.950	12.260	12.260	16,737,118
2026-03-26	12.530	12.550	12.130	12.180	12.180	21,289,629
2026-03-25	12.150	12.680	12.150	12.550	12.550	31,287,257
2026-03-24	12.170	12.190	11.880	12.120	12.120	21,773,374
2026-03-23	12.300	12.420	11.870	11.920	11.920	36,335,238
2026-03-20	13.400	13.480	12.630	12.650	12.650	50,912,667
2026-03-19	12.900	13.550	12.850	13.330	13.330	48,877,685
2026-03-18	12.660	13.180	12.620	13.110	13.110	35,031,034
2026-03-17	12.780	12.990	12.640	12.660	12.660	22,503,300
2026-03-16	12.840	12.900	12.610	12.740	12.740	27,784,424
2026-03-13	13.200	13.320	12.840	12.900	12.900	33,212,439
2026-03-12	13.210	13.480	13.120	13.340	13.340	26,270,417
2026-03-11	13.300	13.500	13.230	13.260	13.260	28,807,368
2026-03-10	13.390	13.780	13.250	13.360	13.360	39,043,824
2026-03-09	12.960	13.350	12.680	13.230	13.230	33,245,364
2026-03-06	13.000	13.110	12.940	13.080	13.080	22,557,817
2026-03-05	13.150	13.280	12.960	13.050	13.050	33,036,850
2026-03-04	12.920	13.200	12.880	12.920	12.920	30,551,521
2026-03-03	13.750	13.850	13.050	13.110	13.110	43,618,800
2026-03-02	14.000	14.190	13.660	13.770	13.770	54,090,666
2026-02-27	13.970	14.900	13.970	14.340	14.340	69,233,548
2026-02-26	14.290	14.340	13.980	14.040	14.040	41,182,951
2026-02-25	14.300	14.490	14.190	14.230	14.230	42,932,638
2026-02-24	15.680	15.730	14.110	14.280	14.280	81,403,818
2026-02-13	15.870	16.360	15.610	15.660	15.660	53,909,873
2026-02-12	16.020	16.200	15.720	16.080	16.080	64,231,030
2026-02-11	16.000	16.190	15.750	15.850	15.850	64,712,250
2026-02-10	15.210	16.680	15.180	16.180	16.180	119,328,483
2026-02-09	15.110	15.300	14.870	15.170	15.170	37,414,079
2026-02-06	14.870	15.220	14.280	14.740	14.740	46,788,829
2026-02-05	14.850	15.440	14.810	15.110	15.110	52,312,658
2026-02-04	15.940	16.180	15.010	15.150	15.150	74,090,717
2026-02-03	15.360	16.390	15.320	16.100	16.100	76,351,947
2026-02-02	15.570	15.840	15.110	15.160	15.160	49,417,125
2026-01-30	15.650	16.040	15.270	15.470	15.470	66,297,438
2026-01-29	14.810	16.600	14.720	15.910	15.910	116,551,551
2026-01-28	15.440	15.700	15.070	15.090	15.090	48,256,799
2026-01-27	15.750	16.150	15.120	15.470	15.470	57,025,045
2026-01-26	16.190	16.490	15.230	15.920	15.920	88,369,521
2026-01-23	15.130	15.790	15.120	15.400	15.400	55,353,087
2026-01-22	14.920	15.250	14.800	15.040	15.040	31,764,360
2026-01-21	14.800	15.590	14.800	14.920	14.920	44,246,963
2026-01-20	15.650	15.860	14.660	15.180	15.180	61,064,969
2026-01-19	15.350	15.370	14.820	14.960	14.960	46,740,370

← NewerPage 3 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.