Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.930 | 8.080 | 7.800 | 7.860 | 7.860 | 17,168,720 |
| 2026-10-15 | 7.880 | 8.110 | 7.830 | 7.940 | 7.940 | 18,137,500 |
| 2026-10-14 | 7.800 | 8.070 | 7.800 | 8.010 | 8.010 | 20,139,900 |
| 2026-10-13 | 7.770 | 7.880 | 7.680 | 7.840 | 7.840 | 14,344,505 |
| 2026-10-12 | 7.730 | 7.860 | 7.720 | 7.840 | 7.840 | 16,662,300 |
| 2026-10-09 | 7.490 | 7.760 | 7.450 | 7.730 | 7.730 | 14,719,106 |
| 2026-10-08 | 7.580 | 7.600 | 7.420 | 7.450 | 7.450 | 9,132,578 |
| 2026-09-30 | 7.560 | 7.630 | 7.500 | 7.560 | 7.560 | 7,178,300 |
| 2026-09-29 | 7.530 | 7.600 | 7.480 | 7.550 | 7.550 | 9,113,100 |
| 2026-09-28 | 7.590 | 7.660 | 7.450 | 7.500 | 7.500 | 10,201,049 |
| 2026-09-24 | 7.610 | 7.720 | 7.530 | 7.540 | 7.540 | 6,641,300 |
| 2026-09-23 | 7.670 | 7.770 | 7.600 | 7.640 | 7.640 | 9,723,706 |
| 2026-09-22 | 7.500 | 7.730 | 7.470 | 7.690 | 7.690 | 16,053,600 |
| 2026-09-21 | 7.430 | 7.540 | 7.350 | 7.500 | 7.500 | 8,887,300 |
| 2026-09-18 | 7.380 | 7.440 | 7.330 | 7.360 | 7.360 | 7,388,848 |
| 2026-09-17 | 7.350 | 7.460 | 7.340 | 7.370 | 7.370 | 5,768,300 |
| 2026-09-16 | 7.410 | 7.450 | 7.310 | 7.380 | 7.380 | 6,547,300 |
| 2026-09-15 | 7.510 | 7.570 | 7.420 | 7.450 | 7.450 | 6,334,700 |
| 2026-09-14 | 7.380 | 7.500 | 7.360 | 7.480 | 7.480 | 7,642,800 |
| 2026-09-11 | 7.460 | 7.510 | 7.390 | 7.410 | 7.410 | 8,822,300 |
| 2026-09-10 | 7.560 | 7.610 | 7.460 | 7.500 | 7.500 | 7,664,600 |
| 2026-09-09 | 7.720 | 7.720 | 7.510 | 7.540 | 7.540 | 10,779,000 |
| 2026-09-08 | 7.630 | 7.800 | 7.600 | 7.740 | 7.740 | 14,628,200 |
| 2026-09-07 | 7.430 | 7.600 | 7.420 | 7.590 | 7.590 | 10,973,600 |
| 2026-09-04 | 7.410 | 7.570 | 7.400 | 7.530 | 7.430 | 11,036,704 |
| 2026-09-03 | 7.410 | 7.540 | 7.380 | 7.410 | 7.312 | 10,959,400 |
| 2026-09-02 | 7.520 | 7.550 | 7.380 | 7.410 | 7.312 | 7,822,200 |
| 2026-09-01 | 7.410 | 7.580 | 7.400 | 7.540 | 7.440 | 12,488,100 |
| 2026-08-31 | 7.390 | 7.520 | 7.260 | 7.480 | 7.381 | 13,596,484 |
| 2026-08-28 | 7.280 | 7.430 | 7.270 | 7.410 | 7.312 | 7,366,800 |
| 2026-08-27 | 7.370 | 7.390 | 7.210 | 7.280 | 7.183 | 7,408,700 |
| 2026-08-26 | 7.380 | 7.420 | 7.340 | 7.370 | 7.272 | 5,811,500 |
| 2026-08-25 | 7.360 | 7.470 | 7.340 | 7.410 | 7.312 | 6,916,800 |
| 2026-08-24 | 7.290 | 7.470 | 7.210 | 7.370 | 7.272 | 10,351,000 |
| 2026-08-21 | 7.430 | 7.530 | 7.310 | 7.330 | 7.233 | 13,078,811 |
| 2026-08-20 | 7.660 | 7.660 | 7.270 | 7.540 | 7.440 | 22,598,877 |
| 2026-08-19 | 7.630 | 7.800 | 7.550 | 7.630 | 7.529 | 20,212,027 |
| 2026-08-18 | 7.480 | 7.730 | 7.440 | 7.670 | 7.568 | 15,489,779 |
| 2026-08-17 | 7.360 | 7.540 | 7.290 | 7.490 | 7.391 | 11,751,208 |
| 2026-08-14 | 7.300 | 7.320 | 7.230 | 7.270 | 7.174 | 4,365,678 |
| 2026-08-13 | 7.310 | 7.440 | 7.280 | 7.330 | 7.233 | 5,954,700 |
| 2026-08-12 | 7.280 | 7.380 | 7.240 | 7.330 | 7.233 | 6,140,054 |
| 2026-08-11 | 7.280 | 7.320 | 7.210 | 7.280 | 7.183 | 4,137,554 |
| 2026-08-10 | 7.180 | 7.310 | 7.130 | 7.270 | 7.174 | 8,340,649 |
| 2026-08-07 | 7.190 | 7.190 | 7.100 | 7.150 | 7.055 | 6,488,000 |
| 2026-08-06 | 7.260 | 7.280 | 7.130 | 7.200 | 7.104 | 6,892,681 |
| 2026-08-05 | 7.350 | 7.410 | 7.250 | 7.250 | 7.154 | 7,005,754 |
| 2026-08-04 | 7.480 | 7.480 | 7.360 | 7.360 | 7.262 | 6,050,033 |
| 2026-08-03 | 7.350 | 7.490 | 7.300 | 7.460 | 7.361 | 8,265,907 |
| 2026-07-31 | 7.300 | 7.370 | 7.220 | 7.330 | 7.233 | 8,128,600 |
| 2026-07-30 | 7.150 | 7.290 | 7.130 | 7.280 | 7.183 | 6,885,362 |
| 2026-07-29 | 7.060 | 7.180 | 7.040 | 7.170 | 7.075 | 6,348,500 |
| 2026-07-28 | 7.000 | 7.060 | 6.930 | 7.040 | 6.947 | 4,738,414 |
| 2026-07-27 | 6.930 | 7.050 | 6.890 | 7.020 | 6.927 | 4,317,800 |
| 2026-07-24 | 7.030 | 7.050 | 6.860 | 6.910 | 6.818 | 5,618,300 |
| 2026-07-23 | 6.980 | 7.050 | 6.940 | 7.030 | 6.937 | 3,904,500 |
| 2026-07-22 | 7.090 | 7.090 | 6.870 | 7.010 | 6.917 | 8,461,200 |
| 2026-07-21 | 7.090 | 7.260 | 7.050 | 7.080 | 6.986 | 10,423,397 |
| 2026-07-20 | 7.090 | 7.240 | 7.030 | 7.080 | 6.986 | 7,854,902 |
| 2026-07-17 | 7.190 | 7.290 | 7.060 | 7.060 | 6.966 | 7,683,600 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1000 CNY |
| 2026-06-24 | 0.2200 CNY |
| 2025-09-08 | 0.1000 CNY |
| 2025-06-20 | 0.3000 CNY |
| 2024-06-21 | 0.3900 CNY |
| 2023-06-09 | 0.3500 CNY |
| 2022-06-02 | 0.3200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.