Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.930	14.070	13.820	13.880	13.880	25,034,622
2025-07-22	13.940	13.940	13.770	13.930	13.930	24,581,400
2025-07-21	14.020	14.100	13.870	13.930	13.930	31,278,936
2025-07-18	14.180	14.200	13.980	14.010	14.010	34,915,888
2025-07-17	14.120	14.320	13.900	14.170	14.170	35,089,338
2025-07-16	14.400	14.500	14.010	14.170	14.170	58,219,294
2025-07-15	13.900	14.350	13.790	14.200	14.200	66,365,107
2025-07-14	14.300	14.580	13.680	13.870	13.870	65,314,007
2025-07-11	13.720	14.070	13.550	14.010	14.010	48,144,612
2025-07-10	13.930	13.940	13.630	13.740	13.740	29,686,426
2025-07-09	13.800	13.990	13.750	13.920	13.920	38,635,257
2025-07-08	13.430	14.140	13.330	13.890	13.890	54,127,630
2025-07-07	13.610	13.750	13.400	13.450	13.450	24,557,783
2025-07-04	13.400	13.840	13.360	13.660	13.660	44,176,802
2025-07-03	13.440	13.610	13.310	13.440	13.440	16,988,481
2025-07-02	13.630	13.650	13.370	13.440	13.440	20,470,029
2025-07-01	13.800	13.830	13.510	13.620	13.620	27,120,749
2025-06-30	13.500	13.970	13.450	13.840	13.840	52,400,365
2025-06-27	13.450	13.570	13.310	13.410	13.410	24,165,311
2025-06-26	13.490	13.630	13.340	13.450	13.450	27,313,595
2025-06-25	13.350	13.500	13.260	13.490	13.490	28,780,346
2025-06-24	12.790	13.400	12.770	13.390	13.390	47,331,116
2025-06-23	12.500	12.750	12.440	12.720	12.720	16,793,934
2025-06-20	13.130	13.170	12.600	12.660	12.660	28,531,299
2025-06-19	13.300	13.360	13.010	13.060	13.060	27,573,087
2025-06-18	13.440	13.560	13.200	13.290	13.290	22,484,576
2025-06-17	13.690	13.760	13.360	13.440	13.440	41,423,868
2025-06-16	13.300	13.880	13.220	13.800	13.800	56,834,941
2025-06-13	13.600	13.600	13.220	13.300	13.300	37,260,459
2025-06-12	13.440	13.880	13.340	13.720	13.720	61,301,042
2025-06-11	13.360	13.680	13.310	13.520	13.520	42,024,193
2025-06-10	13.550	13.590	13.020	13.350	13.350	37,511,532
2025-06-09	13.300	13.680	13.170	13.550	13.550	44,862,401
2025-06-06	13.410	13.660	13.150	13.320	13.320	37,961,682
2025-06-05	13.200	13.520	13.080	13.480	13.480	43,996,632
2025-06-04	13.230	13.380	13.080	13.160	13.160	48,147,365
2025-06-03	13.220	13.970	13.020	13.450	13.450	83,212,383
2025-05-30	13.450	13.480	12.820	12.890	12.890	32,640,014
2025-05-29	12.700	13.560	12.680	13.320	13.320	40,465,400
2025-05-28	12.940	13.030	12.730	12.740	12.740	13,204,100
2025-05-27	13.120	13.130	12.830	12.870	12.870	15,290,900
2025-05-26	12.820	13.250	12.810	13.120	13.120	24,185,013
2025-05-23	13.030	13.120	12.750	12.780	12.780	21,857,430
2025-05-22	13.220	13.320	13.060	13.120	13.120	18,008,207
2025-05-21	13.450	13.510	13.230	13.280	13.280	21,515,100
2025-05-20	13.150	13.670	13.000	13.480	13.480	37,977,913
2025-05-19	13.190	13.190	12.940	13.130	13.130	16,286,805
2025-05-16	13.040	13.240	13.020	13.120	13.120	20,958,070
2025-05-15	13.800	13.810	13.090	13.130	13.130	45,092,781
2025-05-14	13.850	14.190	13.750	13.800	13.800	39,317,138
2025-05-13	13.980	14.250	13.800	13.870	13.870	35,397,011
2025-05-12	13.810	13.920	13.680	13.840	13.840	19,831,672
2025-05-09	14.120	14.150	13.660	13.680	13.680	27,199,372
2025-05-08	13.850	14.250	13.850	14.150	14.150	34,539,902
2025-05-07	14.450	14.580	13.930	14.070	14.070	48,997,063
2025-05-06	14.250	14.460	14.070	14.360	14.360	58,259,243
2025-04-30	13.640	14.230	13.630	14.070	14.070	59,055,300
2025-04-29	13.500	13.820	13.400	13.660	13.660	47,420,202
2025-04-28	13.150	13.880	13.100	13.530	13.530	63,141,675
2025-04-25	13.080	13.340	13.080	13.120	13.120	27,467,275

← NewerPage 6 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.