Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.320	7.580	7.280	7.390	6.423	13,261,000
2024-01-18	7.290	7.320	7.130	7.320	6.362	11,512,702
2024-01-17	7.360	7.410	7.270	7.270	6.319	9,010,560
2024-01-16	7.410	7.430	7.310	7.380	6.414	11,260,600
2024-01-15	7.430	7.430	7.430	7.430	6.458	0
2024-01-12	7.510	7.550	7.430	7.430	6.458	9,919,200
2024-01-11	7.430	7.600	7.420	7.550	6.562	8,151,992
2024-01-10	7.610	7.610	7.440	7.450	6.475	9,739,966
2024-01-09	7.640	7.720	7.580	7.630	6.632	8,394,700
2024-01-08	7.700	7.750	7.620	7.650	6.649	7,806,300
2024-01-05	7.870	7.880	7.660	7.720	6.710	13,523,600
2024-01-04	7.780	7.920	7.680	7.880	6.849	14,171,533
2024-01-03	7.660	7.860	7.620	7.800	6.779	14,940,536
2024-01-02	7.680	7.830	7.660	7.710	6.701	16,027,200
2023-12-29	7.420	7.780	7.410	7.640	6.640	22,073,400
2023-12-28	7.400	7.470	7.310	7.400	6.432	17,160,206
2023-12-27	7.600	7.600	7.400	7.410	6.440	14,070,700
2023-12-26	7.660	7.660	7.470	7.550	6.562	13,740,900
2023-12-25	7.630	7.750	7.450	7.600	6.605	22,496,397
2023-12-22	8.250	8.250	7.620	7.690	6.684	44,059,297
2023-12-21	8.390	8.390	8.160	8.280	7.196	28,916,973
2023-12-20	8.680	8.690	8.330	8.390	7.292	26,272,212
2023-12-19	8.700	8.800	8.560	8.660	7.527	26,312,251
2023-12-18	8.850	8.900	8.550	8.630	7.501	31,539,751
2023-12-15	8.740	8.950	8.570	8.790	7.640	43,780,348
2023-12-14	8.610	8.890	8.570	8.700	7.561	46,312,550
2023-12-13	8.710	8.790	8.530	8.580	7.457	32,171,338
2023-12-12	8.840	8.880	8.620	8.800	7.648	48,636,198
2023-12-11	8.450	8.880	8.440	8.800	7.648	56,978,710
2023-12-08	8.380	8.900	8.290	8.550	7.431	77,375,119
2023-12-07	8.200	8.580	8.200	8.500	7.388	51,516,275
2023-12-06	8.250	8.430	7.970	8.320	7.231	37,185,871
2023-12-05	8.290	8.380	8.110	8.240	7.162	21,720,585
2023-12-04	8.160	8.220	8.120	8.170	7.101	8,932,400
2023-12-01	7.840	8.190	7.840	8.190	7.118	16,706,700
2023-11-30	7.860	7.960	7.820	7.880	6.849	7,823,486
2023-11-29	7.950	7.980	7.860	7.890	6.857	5,009,240
2023-11-28	8.010	8.050	7.900	7.970	6.927	7,832,386
2023-11-27	8.070	8.100	7.960	8.030	6.979	7,461,600
2023-11-24	8.150	8.220	8.080	8.110	7.049	7,362,500
2023-11-23	8.200	8.200	8.030	8.130	7.066	8,906,700
2023-11-22	8.100	8.220	8.100	8.170	7.101	11,534,300
2023-11-21	8.070	8.240	8.060	8.130	7.066	12,028,286
2023-11-20	8.020	8.080	7.950	8.070	7.014	8,036,500
2023-11-17	7.960	8.080	7.930	8.010	6.962	6,829,500
2023-11-16	7.850	8.080	7.810	8.000	6.953	12,037,300
2023-11-15	7.950	7.970	7.840	7.850	6.823	6,038,374
2023-11-14	7.910	7.940	7.870	7.900	6.866	6,434,300
2023-11-13	7.890	7.980	7.840	7.920	6.884	9,178,409
2023-11-10	7.930	7.980	7.810	7.830	6.805	7,875,200
2023-11-09	8.060	8.110	7.930	7.960	6.918	11,168,748
2023-11-08	7.900	8.100	7.880	8.050	6.997	15,298,600
2023-11-07	7.870	7.950	7.830	7.920	6.884	10,078,828
2023-11-06	7.640	7.880	7.640	7.870	6.840	16,552,243
2023-11-03	7.690	7.720	7.530	7.610	6.614	10,325,270
2023-11-02	7.530	7.780	7.500	7.640	6.640	13,246,684
2023-11-01	7.490	7.610	7.480	7.530	6.545	9,189,798
2023-10-31	7.570	7.640	7.470	7.510	6.527	7,173,928
2023-10-30	7.630	7.690	7.510	7.590	6.597	13,679,833
2023-10-27	7.580	7.760	7.550	7.720	6.710	8,456,094

← NewerPage 12 of 21 · 1,215 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.