Zhejiang Daily Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.860 | 11.500 | 10.860 | 11.260 | 11.260 | 42,815,900 |
| 2024-10-25 | 10.710 | 11.000 | 10.640 | 10.850 | 10.850 | 32,810,292 |
| 2024-10-24 | 10.680 | 10.980 | 10.380 | 10.710 | 10.710 | 52,505,020 |
| 2024-10-23 | 10.480 | 11.650 | 10.380 | 11.090 | 11.090 | 83,861,667 |
| 2024-10-22 | 11.150 | 11.150 | 10.530 | 10.590 | 10.590 | 45,759,161 |
| 2024-10-21 | 10.260 | 10.790 | 10.260 | 10.550 | 10.550 | 28,164,660 |
| 2024-10-18 | 10.010 | 10.450 | 9.920 | 10.230 | 10.230 | 26,942,903 |
| 2024-10-17 | 10.170 | 10.350 | 10.070 | 10.100 | 10.100 | 16,894,700 |
| 2024-10-16 | 9.850 | 10.290 | 9.790 | 10.180 | 10.180 | 18,646,674 |
| 2024-10-15 | 10.150 | 10.350 | 9.960 | 9.990 | 9.990 | 18,484,199 |
| 2024-10-14 | 9.830 | 10.330 | 9.590 | 10.210 | 10.210 | 21,904,107 |
| 2024-10-11 | 10.160 | 10.380 | 9.690 | 9.830 | 9.830 | 25,927,516 |
| 2024-10-10 | 11.350 | 11.350 | 10.330 | 10.330 | 10.330 | 39,800,056 |
| 2024-10-09 | 10.800 | 11.230 | 10.250 | 10.440 | 10.440 | 38,241,118 |
| 2024-10-08 | 11.450 | 11.460 | 10.300 | 11.130 | 11.130 | 55,597,669 |
| 2024-09-30 | 10.300 | 10.520 | 9.930 | 10.420 | 10.420 | 42,602,638 |
| 2024-09-27 | 9.050 | 9.690 | 9.030 | 9.640 | 9.640 | 18,784,392 |
| 2024-09-26 | 8.560 | 8.890 | 8.530 | 8.890 | 8.890 | 15,431,596 |
| 2024-09-25 | 8.540 | 8.800 | 8.540 | 8.560 | 8.560 | 14,318,320 |
| 2024-09-24 | 8.260 | 8.500 | 8.180 | 8.500 | 8.500 | 14,171,900 |
| 2024-09-23 | 8.090 | 8.250 | 8.050 | 8.200 | 8.200 | 8,974,295 |
| 2024-09-20 | 8.100 | 8.120 | 8.020 | 8.090 | 8.090 | 5,402,500 |
| 2024-09-19 | 7.900 | 8.130 | 7.830 | 8.080 | 8.080 | 6,452,317 |
| 2024-09-18 | 7.980 | 8.020 | 7.780 | 7.880 | 7.880 | 5,135,197 |
| 2024-09-13 | 8.110 | 8.180 | 7.970 | 7.980 | 7.980 | 4,753,835 |
| 2024-09-12 | 8.140 | 8.280 | 8.120 | 8.120 | 8.120 | 7,439,241 |
| 2024-09-11 | 7.990 | 8.220 | 7.990 | 8.140 | 8.140 | 7,969,800 |
| 2024-09-10 | 8.000 | 8.080 | 7.770 | 8.050 | 8.050 | 6,896,500 |
| 2024-09-09 | 8.080 | 8.150 | 8.000 | 8.060 | 8.060 | 4,657,700 |
| 2024-09-06 | 8.230 | 8.250 | 8.100 | 8.120 | 8.120 | 5,070,200 |
| 2024-09-05 | 8.100 | 8.300 | 8.090 | 8.220 | 8.220 | 8,160,541 |
| 2024-09-04 | 8.170 | 8.170 | 8.070 | 8.090 | 8.090 | 4,650,937 |
| 2024-09-03 | 8.110 | 8.220 | 8.060 | 8.180 | 8.180 | 6,439,189 |
| 2024-09-02 | 8.370 | 8.410 | 8.070 | 8.080 | 8.080 | 9,063,100 |
| 2024-08-30 | 8.130 | 8.450 | 8.120 | 8.350 | 8.350 | 11,699,615 |
| 2024-08-29 | 8.010 | 8.160 | 7.970 | 8.130 | 8.130 | 5,207,544 |
| 2024-08-28 | 7.990 | 8.130 | 7.870 | 8.050 | 8.050 | 7,059,398 |
| 2024-08-27 | 8.220 | 8.280 | 7.990 | 8.010 | 8.010 | 8,830,016 |
| 2024-08-26 | 8.220 | 8.260 | 8.090 | 8.150 | 8.150 | 5,436,832 |
| 2024-08-23 | 8.070 | 8.270 | 8.060 | 8.220 | 8.220 | 7,370,652 |
| 2024-08-22 | 8.250 | 8.460 | 8.070 | 8.070 | 8.070 | 11,280,404 |
| 2024-08-21 | 8.510 | 8.690 | 8.370 | 8.390 | 8.390 | 16,065,743 |
| 2024-08-20 | 8.440 | 8.550 | 8.310 | 8.470 | 8.470 | 11,175,100 |
| 2024-08-19 | 8.420 | 8.530 | 8.350 | 8.450 | 8.450 | 7,096,300 |
| 2024-08-16 | 8.470 | 8.490 | 8.310 | 8.320 | 8.320 | 7,569,000 |
| 2024-08-15 | 8.240 | 8.600 | 8.190 | 8.470 | 8.470 | 11,637,904 |
| 2024-08-14 | 8.320 | 8.360 | 8.210 | 8.240 | 8.240 | 5,440,900 |
| 2024-08-13 | 8.270 | 8.340 | 8.180 | 8.260 | 8.260 | 5,251,501 |
| 2024-08-12 | 8.360 | 8.380 | 8.200 | 8.260 | 8.260 | 4,875,170 |
| 2024-08-09 | 8.560 | 8.600 | 8.350 | 8.370 | 8.370 | 6,546,901 |
| 2024-08-08 | 8.510 | 8.590 | 8.330 | 8.500 | 8.500 | 7,972,459 |
| 2024-08-07 | 8.540 | 8.580 | 8.460 | 8.530 | 8.530 | 6,202,831 |
| 2024-08-06 | 8.470 | 8.660 | 8.420 | 8.570 | 8.570 | 9,592,600 |
| 2024-08-05 | 8.470 | 8.740 | 8.330 | 8.350 | 8.350 | 12,793,387 |
| 2024-08-02 | 8.680 | 8.720 | 8.400 | 8.470 | 8.470 | 7,301,300 |
| 2024-08-01 | 8.760 | 8.870 | 8.640 | 8.660 | 8.660 | 8,134,200 |
| 2024-07-31 | 8.530 | 8.780 | 8.450 | 8.750 | 8.750 | 9,372,200 |
| 2024-07-30 | 8.460 | 8.510 | 8.380 | 8.460 | 8.460 | 4,533,541 |
| 2024-07-29 | 8.440 | 8.530 | 8.300 | 8.460 | 8.460 | 6,613,100 |
| 2024-07-26 | 8.320 | 8.460 | 8.280 | 8.440 | 8.440 | 6,575,100 |
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.