Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.790	9.880	9.710	9.810	9.810	8,942,100
2025-01-20	9.860	9.940	9.720	9.760	9.760	10,775,300
2025-01-17	9.830	9.890	9.710	9.780	9.780	10,773,065
2025-01-16	9.780	10.180	9.730	9.840	9.840	20,632,438
2025-01-15	9.680	9.960	9.580	9.800	9.800	20,971,600
2025-01-14	9.200	9.660	9.110	9.640	9.640	18,440,200
2025-01-13	9.010	9.190	8.830	9.170	9.170	14,137,100
2025-01-10	9.450	9.520	9.060	9.070	9.070	13,984,400
2025-01-09	9.350	9.510	9.310	9.380	9.380	10,013,434
2025-01-08	9.550	9.610	9.210	9.420	9.420	18,270,102
2025-01-07	9.540	9.650	9.470	9.580	9.580	13,519,891
2025-01-06	9.580	9.810	9.420	9.530	9.530	17,721,200
2025-01-03	10.150	10.160	9.600	9.650	9.650	19,940,988
2025-01-02	10.420	10.550	10.010	10.150	10.150	21,282,800
2024-12-31	11.090	11.140	10.460	10.460	10.460	23,927,200
2024-12-30	10.860	11.180	10.600	10.930	10.930	24,579,734
2024-12-27	10.520	11.280	10.410	10.860	10.860	33,313,092
2024-12-26	10.510	10.740	10.400	10.530	10.530	14,293,400
2024-12-25	10.610	10.650	10.370	10.500	10.500	14,476,800
2024-12-24	10.720	10.790	10.480	10.610	10.610	17,735,000
2024-12-23	11.350	11.420	10.670	10.700	10.700	26,664,078
2024-12-20	11.490	11.640	11.310	11.380	11.380	28,112,977
2024-12-19	10.930	11.360	10.820	11.310	11.310	23,808,500
2024-12-18	10.980	11.220	10.800	11.040	11.040	20,968,336
2024-12-17	11.260	11.300	10.850	10.880	10.880	28,708,900
2024-12-16	11.800	11.820	11.250	11.340	11.340	42,379,164
2024-12-13	11.400	11.850	11.290	11.550	11.550	49,395,270
2024-12-12	11.460	11.560	11.250	11.430	11.430	22,188,400
2024-12-11	11.290	11.550	11.230	11.450	11.450	18,509,800
2024-12-10	11.600	11.710	11.310	11.340	11.340	33,040,449
2024-12-09	11.480	11.600	11.200	11.330	11.330	22,862,200
2024-12-06	11.220	11.440	11.070	11.410	11.410	28,465,925
2024-12-05	10.810	11.150	10.810	11.130	11.130	25,842,902
2024-12-04	11.160	11.160	10.730	10.790	10.790	24,023,200
2024-12-03	11.120	11.450	11.010	11.230	11.230	24,338,400
2024-12-02	10.970	11.250	10.970	11.140	11.140	20,345,703
2024-11-29	10.820	11.130	10.640	10.960	10.960	20,642,900
2024-11-28	10.910	11.170	10.700	10.760	10.760	20,598,102
2024-11-27	10.460	10.970	10.220	10.940	10.940	22,419,998
2024-11-26	10.650	10.980	10.480	10.510	10.510	17,129,569
2024-11-25	10.790	10.840	10.380	10.710	10.710	20,416,800
2024-11-22	11.040	11.390	10.690	10.710	10.710	25,753,277
2024-11-21	11.020	11.200	10.890	11.050	11.050	18,665,379
2024-11-20	10.690	11.160	10.620	11.020	11.020	22,107,126
2024-11-19	10.480	10.730	10.380	10.710	10.710	17,334,088
2024-11-18	11.130	11.190	10.390	10.470	10.470	28,722,075
2024-11-15	11.150	11.590	11.070	11.080	11.080	26,421,268
2024-11-14	11.500	11.660	11.140	11.190	11.190	22,460,500
2024-11-13	11.300	11.710	11.170	11.510	11.510	26,005,383
2024-11-12	11.820	11.880	11.150	11.280	11.280	35,532,871
2024-11-11	11.040	11.750	11.010	11.680	11.680	44,977,098
2024-11-08	11.380	11.450	11.020	11.060	11.060	30,138,226
2024-11-07	11.080	11.370	11.010	11.340	11.340	31,253,376
2024-11-06	11.000	11.290	10.880	11.140	11.140	33,638,215
2024-11-05	10.820	11.110	10.750	11.000	11.000	23,035,127
2024-11-04	10.430	10.880	10.420	10.840	10.840	17,839,700
2024-11-01	10.910	10.930	10.450	10.500	10.500	29,693,575
2024-10-31	10.830	11.110	10.740	10.940	10.940	31,865,934
2024-10-30	10.920	11.090	10.740	10.910	10.910	23,290,315
2024-10-29	11.450	11.460	10.950	10.970	10.970	32,078,597

← NewerPage 8 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.