Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.510	13.570	13.320	13.570	13.570	10,420,200
2025-10-22	13.500	13.690	13.400	13.540	13.540	11,049,500
2025-10-21	13.340	13.560	13.290	13.500	13.500	12,551,787
2025-10-20	13.450	13.480	13.220	13.330	13.330	11,673,638
2025-10-17	13.660	13.750	13.230	13.300	13.300	18,141,377
2025-10-16	13.950	13.950	13.660	13.700	13.700	15,497,440
2025-10-15	13.850	13.960	13.630	13.950	13.950	18,832,615
2025-10-14	13.940	14.190	13.810	13.850	13.850	22,850,925
2025-10-13	13.730	13.950	13.660	13.920	13.920	25,772,437
2025-10-10	14.410	14.500	14.180	14.200	14.200	27,605,308
2025-10-09	14.480	14.580	14.280	14.500	14.500	29,856,345
2025-09-30	14.900	14.970	14.460	14.490	14.490	37,404,610
2025-09-29	14.750	14.870	14.500	14.800	14.800	26,260,685
2025-09-26	15.300	15.350	14.750	14.780	14.780	52,059,189
2025-09-25	15.270	15.980	15.000	15.660	15.660	90,443,500
2025-09-24	14.250	15.540	14.030	15.190	15.190	76,025,825
2025-09-23	14.170	14.640	13.970	14.330	14.330	32,068,736
2025-09-22	14.200	14.330	14.070	14.250	14.250	16,989,094
2025-09-19	14.430	14.490	14.130	14.180	14.180	25,593,761
2025-09-18	14.520	14.800	14.320	14.410	14.410	43,611,204
2025-09-17	14.600	14.630	14.360	14.510	14.510	26,668,074
2025-09-16	14.670	14.700	14.410	14.580	14.580	25,135,850
2025-09-15	14.500	14.830	14.380	14.700	14.700	35,974,619
2025-09-12	14.650	15.050	14.550	14.590	14.590	43,287,673
2025-09-11	14.230	14.530	13.990	14.500	14.500	32,434,228
2025-09-10	14.220	14.450	14.120	14.280	14.280	20,774,932
2025-09-09	14.400	14.500	14.150	14.190	14.190	23,347,552
2025-09-08	14.340	14.470	14.180	14.410	14.410	28,752,971
2025-09-05	14.140	14.500	14.000	14.440	14.440	36,231,834
2025-09-04	14.250	14.370	13.740	13.920	13.920	29,885,934
2025-09-03	14.440	14.690	14.160	14.200	14.200	31,800,251
2025-09-02	15.100	15.100	14.350	14.420	14.420	52,661,077
2025-09-01	15.350	15.550	15.080	15.200	15.200	42,222,960
2025-08-29	15.290	15.350	15.020	15.120	15.120	35,134,597
2025-08-28	15.420	15.520	14.920	15.390	15.390	58,021,214
2025-08-27	16.150	16.180	15.410	15.490	15.490	66,504,771
2025-08-26	15.700	16.180	15.660	16.080	16.080	70,073,724
2025-08-25	16.500	16.550	15.650	15.770	15.770	102,375,642
2025-08-22	15.330	15.800	15.310	15.680	15.680	78,531,414
2025-08-21	15.200	15.270	15.000	15.110	15.110	40,643,323
2025-08-20	15.300	15.450	14.980	15.270	15.270	49,882,773
2025-08-19	15.330	15.680	15.070	15.350	15.350	67,930,040
2025-08-18	15.050	15.380	14.900	15.310	15.310	81,268,284
2025-08-15	14.750	15.000	14.600	14.970	14.970	51,238,201
2025-08-14	14.800	15.320	14.780	14.870	14.870	80,315,186
2025-08-13	14.280	15.110	14.150	14.800	14.800	95,379,303
2025-08-12	14.040	14.300	13.960	14.230	14.230	37,299,412
2025-08-11	13.950	14.130	13.910	14.070	14.070	32,232,600
2025-08-08	14.350	14.360	13.800	13.950	13.950	49,524,340
2025-08-07	14.230	14.380	14.180	14.280	14.280	37,538,790
2025-08-06	14.190	14.320	14.110	14.220	14.220	37,186,551
2025-08-05	14.150	14.270	14.020	14.150	14.150	31,062,712
2025-08-04	13.770	14.440	13.740	14.210	14.210	51,313,767
2025-08-01	13.860	13.950	13.520	13.910	13.910	41,005,236
2025-07-31	14.060	14.190	13.820	13.860	13.860	38,970,324
2025-07-30	14.080	14.280	13.890	13.980	13.980	36,767,891
2025-07-29	13.900	14.080	13.660	14.080	14.080	42,305,870
2025-07-28	14.080	14.100	13.880	13.940	13.940	26,109,102
2025-07-25	14.050	14.090	13.950	14.050	14.050	25,888,945
2025-07-24	13.870	14.000	13.800	14.000	14.000	27,085,191

← NewerPage 5 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.