Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.440	13.450	12.910	13.020	13.020	33,743,448
2025-04-23	13.300	13.790	13.300	13.490	13.490	40,752,401
2025-04-22	13.890	13.890	13.120	13.310	13.310	47,340,100
2025-04-21	13.070	13.680	12.980	13.660	13.660	44,232,262
2025-04-18	13.090	13.500	13.020	13.090	13.090	27,414,400
2025-04-17	12.800	13.270	12.770	13.070	13.070	34,704,700
2025-04-16	13.430	13.480	12.750	12.830	12.830	44,255,901
2025-04-15	14.000	14.740	13.170	13.350	13.350	76,670,400
2025-04-14	13.140	13.740	13.010	13.520	13.520	63,377,840
2025-04-11	12.660	13.150	12.580	12.830	12.830	41,082,920
2025-04-10	12.200	13.050	12.150	12.720	12.720	60,979,808
2025-04-09	11.180	12.160	10.610	11.950	11.950	61,497,867
2025-04-08	11.420	11.900	10.960	11.370	11.370	59,877,995
2025-04-07	12.210	12.500	12.020	12.020	12.020	17,387,100
2025-04-03	13.320	13.560	13.250	13.360	13.360	19,106,753
2025-04-02	13.300	13.640	13.300	13.460	13.460	23,093,227
2025-04-01	13.460	13.760	13.380	13.420	13.420	34,876,874
2025-03-31	13.230	13.530	12.900	13.440	13.440	40,848,600
2025-03-28	13.310	13.670	13.300	13.360	13.360	27,317,800
2025-03-27	13.320	13.550	13.170	13.380	13.380	27,340,600
2025-03-26	13.300	13.540	13.300	13.390	13.390	22,240,527
2025-03-25	13.770	13.910	13.270	13.380	13.380	38,038,984
2025-03-24	14.150	14.200	13.530	13.770	13.770	50,183,994
2025-03-21	14.400	14.730	14.140	14.140	14.140	48,595,480
2025-03-20	14.450	15.090	14.350	14.550	14.550	56,959,600
2025-03-19	14.630	14.860	14.400	14.530	14.530	38,380,900
2025-03-18	14.690	15.170	14.560	14.780	14.780	61,389,502
2025-03-17	14.720	14.970	14.480	14.580	14.580	43,587,900
2025-03-14	14.450	14.800	14.310	14.700	14.700	54,892,497
2025-03-13	15.050	15.050	14.350	14.670	14.670	69,337,835
2025-03-12	14.890	15.550	14.700	15.180	15.180	117,607,327
2025-03-11	14.090	14.500	14.020	14.500	14.500	47,018,061
2025-03-10	14.950	14.950	14.320	14.440	14.440	75,135,723
2025-03-07	14.900	16.100	14.720	15.200	15.200	119,431,963
2025-03-06	14.990	15.390	14.790	15.130	15.130	123,381,514
2025-03-05	14.640	14.780	14.210	14.570	14.570	82,690,515
2025-03-04	14.040	14.580	14.040	14.470	14.470	78,243,729
2025-03-03	14.260	14.390	14.000	14.160	14.160	59,418,442
2025-02-28	14.620	14.950	14.200	14.220	14.220	79,490,084
2025-02-27	15.410	15.530	14.510	14.820	14.820	114,137,487
2025-02-26	15.600	15.720	15.140	15.340	15.340	129,521,107
2025-02-25	15.650	16.240	15.530	15.530	15.530	182,607,090
2025-02-24	18.400	18.500	17.260	17.260	17.260	178,473,539
2025-02-21	18.800	19.500	17.300	19.180	19.180	307,827,983
2025-02-20	18.000	19.800	18.000	18.660	18.660	333,687,092
2025-02-19	19.080	19.090	17.210	18.000	18.000	235,243,125
2025-02-18	18.570	18.970	17.780	18.870	18.870	257,757,632
2025-02-17	17.400	19.750	17.400	19.750	19.750	278,803,752
2025-02-14	17.650	18.480	16.010	17.950	17.950	292,402,625
2025-02-13	19.000	19.290	16.290	16.800	16.800	322,951,960
2025-02-12	18.100	18.100	18.100	18.100	18.100	14,901,740
2025-02-11	16.450	16.450	16.450	16.450	16.450	8,413,720
2025-02-10	14.950	14.950	14.950	14.950	14.950	8,556,390
2025-02-07	13.590	13.590	13.590	13.590	13.590	22,297,700
2025-02-06	11.680	12.350	11.500	12.350	12.350	72,191,635
2025-02-05	10.820	11.230	10.660	11.230	11.230	61,029,880
2025-01-27	10.170	10.400	10.140	10.210	10.210	18,753,203
2025-01-24	9.690	10.040	9.660	10.040	10.040	16,363,010
2025-01-23	9.760	9.920	9.650	9.670	9.670	13,329,159
2025-01-22	9.750	9.780	9.490	9.600	9.600	12,703,723

← NewerPage 7 of 21 · 1,217 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.