Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.230	16.600	15.240	15.410	15.410	85,917,076
2026-01-15	16.600	17.100	16.200	16.730	16.730	117,907,216
2026-01-14	15.970	17.790	15.900	17.390	17.390	202,574,432
2026-01-13	16.860	16.860	16.110	16.170	16.170	188,823,080
2026-01-12	14.780	15.330	14.770	15.330	15.330	54,808,495
2026-01-09	13.300	13.950	13.260	13.940	13.940	48,728,085
2026-01-08	13.210	13.450	13.130	13.320	13.320	17,420,423
2026-01-07	13.170	13.380	13.130	13.190	13.190	14,602,179
2026-01-06	13.190	13.270	13.100	13.230	13.230	17,369,140
2026-01-05	12.900	13.200	12.800	13.190	13.190	22,902,980
2025-12-31	12.830	12.950	12.730	12.860	12.860	11,166,831
2025-12-30	12.690	12.870	12.640	12.770	12.770	9,724,888
2025-12-29	12.720	12.740	12.630	12.670	12.670	7,845,319
2025-12-26	12.820	12.830	12.660	12.730	12.730	11,032,400
2025-12-25	12.800	12.880	12.730	12.820	12.820	9,625,122
2025-12-24	12.620	12.820	12.580	12.790	12.790	16,672,422
2025-12-23	12.600	12.620	12.430	12.490	12.490	8,545,100
2025-12-22	12.600	12.670	12.520	12.570	12.570	8,712,700
2025-12-19	12.450	12.600	12.420	12.530	12.530	7,370,910
2025-12-18	12.360	12.630	12.360	12.440	12.440	7,893,567
2025-12-17	12.300	12.520	12.230	12.480	12.480	8,990,042
2025-12-16	12.680	12.710	12.310	12.350	12.350	11,186,600
2025-12-15	12.810	12.900	12.680	12.690	12.690	10,429,978
2025-12-12	12.940	12.940	12.840	12.880	12.880	7,581,677
2025-12-11	12.970	13.030	12.870	12.880	12.880	10,383,542
2025-12-10	12.920	13.040	12.850	12.970	12.970	8,272,606
2025-12-09	13.120	13.230	12.920	12.980	12.980	11,733,493
2025-12-08	13.090	13.180	13.090	13.110	13.110	9,115,225
2025-12-05	13.040	13.110	12.950	13.100	13.100	9,276,769
2025-12-04	13.070	13.120	12.900	13.060	13.060	9,017,306
2025-12-03	13.030	13.230	12.920	13.020	13.020	10,753,600
2025-12-02	13.220	13.230	13.000	13.020	13.020	11,621,549
2025-12-01	13.110	13.240	13.080	13.220	13.220	10,669,577
2025-11-28	13.200	13.310	13.040	13.180	13.180	13,843,532
2025-11-27	13.350	13.500	13.200	13.220	13.220	15,343,205
2025-11-26	13.710	13.710	13.370	13.420	13.420	24,138,187
2025-11-25	13.220	13.750	13.070	13.630	13.630	38,305,607
2025-11-24	12.700	13.240	12.660	13.160	13.160	18,479,131
2025-11-21	13.050	13.220	12.660	12.700	12.700	16,555,348
2025-11-20	13.380	13.420	13.150	13.170	13.170	10,626,893
2025-11-19	13.490	13.550	13.320	13.360	13.360	10,513,495
2025-11-18	13.310	13.500	13.250	13.480	13.480	16,312,656
2025-11-17	13.280	13.350	13.150	13.350	13.350	10,179,515
2025-11-14	13.350	13.430	13.300	13.300	13.300	8,602,347
2025-11-13	13.300	13.400	13.260	13.400	13.400	9,926,403
2025-11-12	13.400	13.430	13.240	13.300	13.300	10,022,127
2025-11-11	13.410	13.510	13.380	13.390	13.390	11,180,059
2025-11-10	13.430	13.490	13.380	13.480	13.480	11,564,212
2025-11-07	13.490	13.570	13.410	13.430	13.430	13,922,295
2025-11-06	13.590	13.590	13.410	13.570	13.570	14,636,428
2025-11-05	13.500	13.690	13.460	13.580	13.580	17,153,214
2025-11-04	13.980	13.980	13.610	13.730	13.730	20,827,244
2025-11-03	13.700	13.970	13.530	13.930	13.930	33,894,696
2025-10-31	13.400	13.640	13.330	13.590	13.590	19,335,627
2025-10-30	13.440	13.490	13.300	13.310	13.310	14,395,267
2025-10-29	13.450	13.540	13.430	13.500	13.500	12,219,776
2025-10-28	13.600	13.610	13.450	13.450	13.450	14,860,572
2025-10-27	13.750	13.750	13.600	13.680	13.680	13,667,252
2025-10-24	13.570	13.670	13.520	13.670	13.670	12,829,700
2025-10-23	13.510	13.570	13.320	13.570	13.570	10,420,200

← NewerPage 4 of 21 · 1,212 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.