Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.640	10.700	10.500	10.700	10.700	14,427,400
2026-10-19	10.520	10.870	10.500	10.570	10.570	18,724,870
2026-10-16	10.750	11.040	10.500	10.680	10.680	29,626,637
2026-10-15	10.600	10.990	10.530	10.650	10.650	30,321,773
2026-10-14	10.360	11.030	10.330	10.860	10.860	49,115,975
2026-10-13	10.320	10.520	10.190	10.430	10.430	17,921,601
2026-10-12	10.200	10.410	10.180	10.390	10.390	22,619,674
2026-10-09	9.830	10.220	9.760	10.190	10.190	19,935,846
2026-10-08	10.010	10.040	9.810	9.830	9.830	13,952,639
2026-09-30	10.140	10.160	9.980	10.000	10.000	8,862,000
2026-09-29	9.950	10.160	9.920	10.110	10.110	8,428,243
2026-09-28	10.150	10.190	9.910	9.950	9.950	10,998,387
2026-09-24	10.300	10.340	10.110	10.130	10.130	7,772,918
2026-09-23	10.450	10.510	10.320	10.330	10.250	11,607,800
2026-09-22	10.450	10.580	10.360	10.520	10.439	17,329,793
2026-09-21	10.500	10.550	10.310	10.330	10.250	14,223,813
2026-09-18	10.120	10.320	10.080	10.280	10.200	13,677,502
2026-09-17	10.080	10.150	10.020	10.090	10.090	8,056,702
2026-09-16	10.010	10.110	9.920	10.080	10.080	10,181,557
2026-09-15	10.110	10.190	10.030	10.040	10.040	10,368,977
2026-09-14	10.130	10.180	10.040	10.080	10.080	9,061,200
2026-09-11	10.220	10.220	10.050	10.130	10.130	13,742,500
2026-09-10	10.340	10.390	10.260	10.290	10.290	10,147,800
2026-09-09	10.620	10.650	10.330	10.420	10.420	18,027,700
2026-09-08	10.560	10.800	10.410	10.690	10.690	19,555,800
2026-09-07	10.500	10.620	10.460	10.570	10.570	14,713,101
2026-09-04	10.400	10.720	10.390	10.470	10.470	21,493,331
2026-09-03	10.460	10.650	10.300	10.330	10.330	13,940,914
2026-09-02	10.580	10.700	10.440	10.460	10.460	15,801,600
2026-09-01	10.450	10.870	10.400	10.700	10.700	28,997,154
2026-08-31	10.170	10.480	10.120	10.460	10.460	19,646,676
2026-08-28	10.260	10.350	10.190	10.220	10.220	12,638,434
2026-08-27	10.180	10.260	10.130	10.260	10.260	10,655,663
2026-08-26	10.100	10.250	10.050	10.190	10.190	11,472,576
2026-08-25	9.930	10.120	9.920	10.100	10.100	12,680,796
2026-08-24	10.200	10.200	9.900	9.960	9.960	15,875,095
2026-08-21	10.180	10.200	10.070	10.160	10.160	9,820,400
2026-08-20	10.180	10.300	10.160	10.210	10.210	12,412,400
2026-08-19	10.400	10.470	10.060	10.120	10.120	21,693,898
2026-08-18	10.710	10.710	10.380	10.500	10.500	19,490,440
2026-08-17	10.900	10.950	10.580	10.740	10.740	27,711,989
2026-08-14	11.010	11.150	10.730	11.020	11.020	26,618,173
2026-08-13	11.190	11.530	11.040	11.070	11.070	35,785,802
2026-08-12	11.160	11.300	11.080	11.160	11.160	16,452,477
2026-08-11	11.370	11.390	11.130	11.170	11.170	19,780,776
2026-08-10	11.240	11.250	11.040	11.220	11.220	18,132,427
2026-08-07	11.310	11.330	10.920	11.230	11.230	33,333,319
2026-08-06	11.310	11.810	11.180	11.330	11.330	36,676,699
2026-08-05	11.300	11.600	11.250	11.400	11.400	31,780,520
2026-08-04	11.130	11.420	11.090	11.360	11.360	31,803,895
2026-08-03	11.060	11.270	10.920	11.070	11.070	31,079,835
2026-07-31	10.480	11.110	10.480	10.920	10.920	39,880,129
2026-07-30	10.460	10.750	10.410	10.480	10.480	24,763,510
2026-07-29	10.230	10.580	10.180	10.540	10.540	25,741,289
2026-07-28	10.150	10.310	10.120	10.210	10.210	11,557,642
2026-07-27	10.020	10.300	9.900	10.290	10.290	17,725,410
2026-07-24	10.400	10.430	10.100	10.100	10.100	20,589,396
2026-07-23	10.620	10.730	10.310	10.610	10.610	32,548,615
2026-07-22	10.890	11.050	10.600	10.750	10.750	43,888,759
2026-07-21	10.520	11.200	10.470	11.180	11.180	52,770,361

Page 1 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.