Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.460 | 7.530 | 7.360 | 7.390 | 6.735 | 6,458,130 |
| 2024-07-22 | 7.490 | 7.520 | 7.380 | 7.500 | 6.835 | 5,662,656 |
| 2024-07-19 | 7.390 | 7.550 | 7.370 | 7.470 | 6.808 | 5,954,800 |
| 2024-07-18 | 7.430 | 7.450 | 7.250 | 7.400 | 6.744 | 8,419,100 |
| 2024-07-17 | 7.480 | 7.550 | 7.410 | 7.470 | 6.808 | 6,624,883 |
| 2024-07-16 | 7.540 | 7.560 | 7.410 | 7.510 | 6.844 | 6,057,300 |
| 2024-07-15 | 7.420 | 7.570 | 7.320 | 7.530 | 6.862 | 7,990,000 |
| 2024-07-12 | 7.460 | 7.520 | 7.370 | 7.420 | 6.762 | 7,090,800 |
| 2024-07-11 | 7.460 | 7.510 | 7.300 | 7.470 | 6.808 | 10,560,890 |
| 2024-07-10 | 7.610 | 7.670 | 7.340 | 7.380 | 6.726 | 10,732,687 |
| 2024-07-09 | 7.570 | 7.680 | 7.420 | 7.650 | 6.972 | 7,912,402 |
| 2024-07-08 | 7.720 | 7.780 | 7.500 | 7.510 | 6.844 | 9,174,187 |
| 2024-07-05 | 7.600 | 7.600 | 7.600 | 7.600 | 6.926 | 0 |
| 2024-07-04 | 7.780 | 7.830 | 7.550 | 7.600 | 6.926 | 8,670,300 |
| 2024-07-03 | 7.800 | 7.860 | 7.750 | 7.780 | 7.090 | 6,670,600 |
| 2024-07-02 | 7.810 | 7.920 | 7.720 | 7.820 | 7.127 | 10,758,400 |
| 2024-07-01 | 7.630 | 7.850 | 7.490 | 7.820 | 7.127 | 14,571,939 |
| 2024-06-28 | 7.430 | 7.690 | 7.410 | 7.640 | 6.963 | 14,714,911 |
| 2024-06-27 | 7.700 | 7.790 | 7.470 | 7.480 | 6.817 | 15,278,000 |
| 2024-06-26 | 7.570 | 7.820 | 7.500 | 7.800 | 7.109 | 17,411,752 |
| 2024-06-25 | 7.560 | 7.710 | 7.460 | 7.580 | 6.908 | 15,223,800 |
| 2024-06-24 | 7.950 | 8.000 | 7.540 | 7.580 | 6.908 | 24,043,382 |
| 2024-06-21 | 8.030 | 8.170 | 7.900 | 8.070 | 7.355 | 16,012,895 |
| 2024-06-20 | 8.690 | 8.730 | 8.400 | 8.420 | 7.318 | 27,621,175 |
| 2024-06-19 | 8.690 | 8.780 | 8.600 | 8.710 | 7.570 | 23,681,876 |
| 2024-06-18 | 8.870 | 8.880 | 8.610 | 8.780 | 7.631 | 37,476,434 |
| 2024-06-17 | 9.030 | 9.080 | 8.810 | 8.880 | 7.718 | 37,973,070 |
| 2024-06-14 | 9.270 | 9.570 | 9.200 | 9.210 | 8.005 | 49,628,864 |
| 2024-06-13 | 9.600 | 9.600 | 9.190 | 9.210 | 8.005 | 67,000,227 |
| 2024-06-12 | 8.740 | 9.630 | 8.680 | 9.630 | 8.370 | 64,715,712 |
| 2024-06-11 | 8.990 | 9.380 | 8.600 | 8.750 | 7.605 | 37,727,603 |
| 2024-06-07 | 8.500 | 8.630 | 8.410 | 8.600 | 7.475 | 7,187,641 |
| 2024-06-06 | 8.490 | 8.700 | 8.380 | 8.450 | 7.344 | 10,782,400 |
| 2024-06-05 | 8.890 | 8.920 | 8.490 | 8.500 | 7.388 | 9,895,100 |
| 2024-06-04 | 8.740 | 8.920 | 8.620 | 8.880 | 7.718 | 8,549,700 |
| 2024-06-03 | 8.660 | 8.910 | 8.620 | 8.740 | 7.596 | 9,507,364 |
| 2024-05-31 | 8.480 | 8.690 | 8.470 | 8.640 | 7.509 | 5,196,700 |
| 2024-05-30 | 8.460 | 8.650 | 8.420 | 8.540 | 7.422 | 5,297,100 |
| 2024-05-29 | 8.450 | 8.700 | 8.420 | 8.500 | 7.388 | 5,529,300 |
| 2024-05-28 | 8.640 | 8.730 | 8.560 | 8.570 | 7.449 | 4,917,600 |
| 2024-05-27 | 8.550 | 8.710 | 8.500 | 8.700 | 7.561 | 5,978,100 |
| 2024-05-24 | 8.620 | 8.690 | 8.520 | 8.540 | 7.422 | 5,948,200 |
| 2024-05-23 | 8.870 | 8.920 | 8.540 | 8.630 | 7.501 | 10,285,768 |
| 2024-05-22 | 9.100 | 9.140 | 8.900 | 8.930 | 7.761 | 9,349,700 |
| 2024-05-21 | 8.990 | 9.210 | 8.950 | 9.100 | 7.909 | 11,615,814 |
| 2024-05-20 | 8.990 | 9.090 | 8.700 | 9.000 | 7.822 | 20,059,197 |
| 2024-05-17 | 9.260 | 9.520 | 9.150 | 9.270 | 8.057 | 22,016,541 |
| 2024-05-16 | 9.050 | 9.330 | 8.920 | 9.170 | 7.970 | 22,484,160 |
| 2024-05-15 | 9.250 | 9.590 | 9.090 | 9.130 | 7.935 | 30,600,806 |
| 2024-05-14 | 8.980 | 9.350 | 8.940 | 9.250 | 8.040 | 27,323,159 |
| 2024-05-13 | 8.650 | 9.100 | 8.520 | 8.930 | 7.761 | 19,768,066 |
| 2024-05-10 | 8.750 | 8.800 | 8.560 | 8.640 | 7.509 | 6,762,000 |
| 2024-05-09 | 8.600 | 8.770 | 8.600 | 8.730 | 7.588 | 5,272,195 |
| 2024-05-08 | 8.800 | 8.800 | 8.590 | 8.610 | 7.483 | 6,902,900 |
| 2024-05-07 | 8.900 | 8.980 | 8.750 | 8.800 | 7.648 | 8,256,840 |
| 2024-05-06 | 8.780 | 9.000 | 8.720 | 8.910 | 7.744 | 12,037,765 |
| 2024-04-30 | 8.680 | 8.710 | 8.510 | 8.660 | 7.527 | 9,449,500 |
| 2024-04-29 | 8.400 | 8.750 | 8.400 | 8.680 | 7.544 | 10,656,724 |
| 2024-04-26 | 8.210 | 8.510 | 8.200 | 8.400 | 7.301 | 11,779,869 |
| 2024-04-25 | 8.260 | 8.350 | 8.040 | 8.260 | 7.179 | 13,460,600 |
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.