Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.290 | 8.450 | 8.000 | 8.400 | 7.301 | 13,749,967 |
| 2024-04-23 | 8.440 | 8.610 | 8.350 | 8.420 | 7.318 | 8,722,206 |
| 2024-04-22 | 8.650 | 8.690 | 8.430 | 8.480 | 7.370 | 7,524,500 |
| 2024-04-19 | 8.680 | 8.800 | 8.610 | 8.620 | 7.492 | 6,166,545 |
| 2024-04-18 | 8.850 | 8.850 | 8.630 | 8.710 | 7.570 | 7,610,200 |
| 2024-04-17 | 8.570 | 8.880 | 8.570 | 8.850 | 7.692 | 11,800,385 |
| 2024-04-16 | 8.760 | 8.880 | 8.500 | 8.570 | 7.449 | 12,820,000 |
| 2024-04-15 | 8.650 | 8.850 | 8.560 | 8.790 | 7.640 | 10,848,997 |
| 2024-04-12 | 8.600 | 8.800 | 8.550 | 8.630 | 7.501 | 7,822,697 |
| 2024-04-11 | 8.260 | 8.740 | 8.250 | 8.650 | 7.518 | 12,353,333 |
| 2024-04-10 | 8.460 | 8.480 | 8.250 | 8.320 | 7.231 | 7,327,200 |
| 2024-04-09 | 8.500 | 8.550 | 8.430 | 8.490 | 7.379 | 5,912,630 |
| 2024-04-08 | 8.650 | 8.650 | 8.450 | 8.480 | 7.370 | 9,575,819 |
| 2024-04-03 | 8.670 | 8.730 | 8.570 | 8.650 | 7.518 | 6,930,800 |
| 2024-04-02 | 8.850 | 8.880 | 8.650 | 8.730 | 7.588 | 8,071,661 |
| 2024-04-01 | 8.780 | 8.890 | 8.720 | 8.880 | 7.718 | 8,655,889 |
| 2024-03-29 | 8.830 | 8.880 | 8.680 | 8.740 | 7.596 | 4,433,200 |
| 2024-03-28 | 8.650 | 8.970 | 8.650 | 8.890 | 7.727 | 10,227,650 |
| 2024-03-27 | 8.830 | 8.920 | 8.660 | 8.690 | 7.553 | 10,088,716 |
| 2024-03-26 | 8.880 | 8.960 | 8.720 | 8.830 | 7.674 | 13,654,664 |
| 2024-03-25 | 9.240 | 9.300 | 8.850 | 8.880 | 7.718 | 16,398,514 |
| 2024-03-22 | 9.090 | 9.330 | 9.040 | 9.240 | 8.031 | 21,302,307 |
| 2024-03-21 | 9.250 | 9.370 | 9.110 | 9.130 | 7.935 | 15,386,700 |
| 2024-03-20 | 8.910 | 9.340 | 8.890 | 9.220 | 8.013 | 25,067,163 |
| 2024-03-19 | 9.150 | 9.300 | 8.960 | 8.970 | 7.796 | 15,703,872 |
| 2024-03-18 | 9.100 | 9.240 | 9.060 | 9.150 | 7.953 | 10,696,800 |
| 2024-03-15 | 9.050 | 9.140 | 8.950 | 9.080 | 7.892 | 10,395,700 |
| 2024-03-14 | 9.260 | 9.330 | 8.970 | 9.040 | 7.857 | 15,768,062 |
| 2024-03-13 | 9.310 | 9.550 | 9.180 | 9.370 | 8.144 | 23,515,513 |
| 2024-03-12 | 9.540 | 9.820 | 9.230 | 9.390 | 8.161 | 43,214,230 |
| 2024-03-11 | 9.000 | 9.560 | 8.890 | 9.500 | 8.257 | 37,971,600 |
| 2024-03-08 | 8.600 | 9.140 | 8.590 | 9.070 | 7.883 | 35,903,299 |
| 2024-03-07 | 8.520 | 8.850 | 8.500 | 8.610 | 7.483 | 25,561,691 |
| 2024-03-06 | 8.380 | 8.630 | 8.370 | 8.520 | 7.405 | 22,061,500 |
| 2024-03-05 | 8.210 | 8.520 | 8.140 | 8.440 | 7.336 | 33,486,576 |
| 2024-03-04 | 8.130 | 8.260 | 8.020 | 8.230 | 7.153 | 30,616,903 |
| 2024-03-01 | 8.250 | 8.310 | 7.940 | 8.120 | 7.057 | 48,759,653 |
| 2024-02-29 | 8.270 | 8.440 | 8.040 | 8.410 | 7.309 | 72,086,372 |
| 2024-02-28 | 8.920 | 8.920 | 8.690 | 8.730 | 7.588 | 74,711,402 |
| 2024-02-27 | 8.020 | 8.120 | 7.960 | 8.110 | 7.049 | 10,727,824 |
| 2024-02-26 | 7.950 | 8.090 | 7.900 | 8.050 | 6.997 | 12,860,388 |
| 2024-02-23 | 7.830 | 8.010 | 7.750 | 7.990 | 6.944 | 14,832,882 |
| 2024-02-22 | 7.670 | 7.870 | 7.660 | 7.830 | 6.805 | 11,416,784 |
| 2024-02-21 | 7.580 | 7.870 | 7.560 | 7.700 | 6.692 | 13,415,715 |
| 2024-02-20 | 7.590 | 7.720 | 7.480 | 7.680 | 6.675 | 13,791,409 |
| 2024-02-19 | 7.580 | 7.710 | 7.470 | 7.620 | 6.623 | 14,534,229 |
| 2024-02-08 | 7.320 | 7.590 | 7.250 | 7.440 | 6.466 | 16,514,073 |
| 2024-02-07 | 7.060 | 7.410 | 6.990 | 7.300 | 6.345 | 15,967,052 |
| 2024-02-06 | 6.700 | 7.140 | 6.550 | 7.140 | 6.206 | 18,672,365 |
| 2024-02-05 | 6.940 | 7.000 | 6.680 | 6.760 | 5.875 | 19,989,829 |
| 2024-02-02 | 7.090 | 7.300 | 6.880 | 7.000 | 6.084 | 17,682,215 |
| 2024-02-01 | 7.290 | 7.350 | 7.020 | 7.090 | 6.162 | 13,482,830 |
| 2024-01-31 | 7.290 | 7.530 | 7.250 | 7.300 | 6.345 | 16,650,721 |
| 2024-01-30 | 7.570 | 7.580 | 7.300 | 7.300 | 6.345 | 10,502,306 |
| 2024-01-29 | 7.680 | 7.730 | 7.500 | 7.570 | 6.579 | 18,895,300 |
| 2024-01-26 | 7.640 | 7.750 | 7.540 | 7.640 | 6.640 | 12,669,444 |
| 2024-01-25 | 7.230 | 7.680 | 7.210 | 7.640 | 6.640 | 24,284,955 |
| 2024-01-24 | 7.190 | 7.240 | 7.000 | 7.230 | 6.284 | 8,855,584 |
| 2024-01-23 | 7.010 | 7.240 | 6.990 | 7.180 | 6.240 | 9,263,200 |
| 2024-01-22 | 7.360 | 7.370 | 6.970 | 7.010 | 6.093 | 17,358,581 |
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.