Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.500	7.630	7.480	7.610	6.614	5,426,020
2023-10-25	7.570	7.590	7.480	7.550	6.562	6,341,676
2023-10-24	7.380	7.550	7.360	7.520	6.536	7,848,761
2023-10-23	7.590	7.590	7.300	7.350	6.388	7,305,485
2023-10-20	7.580	7.620	7.530	7.530	6.545	4,960,680
2023-10-19	7.600	7.700	7.600	7.600	6.605	5,094,396
2023-10-18	7.670	7.690	7.580	7.620	6.623	4,836,467
2023-10-17	7.760	7.780	7.580	7.710	6.701	8,529,419
2023-10-16	7.980	7.980	7.760	7.780	6.762	10,730,100
2023-10-13	7.970	8.060	7.920	7.970	6.927	7,667,900
2023-10-12	8.020	8.070	7.950	7.970	6.927	6,658,733
2023-10-11	7.850	8.140	7.850	7.990	6.944	13,069,333
2023-10-10	7.880	7.940	7.840	7.860	6.831	7,425,124
2023-10-09	7.860	7.890	7.760	7.860	6.831	8,344,400
2023-09-28	8.010	8.010	7.860	7.890	6.857	9,407,673
2023-09-27	7.930	8.040	7.930	8.010	6.962	6,183,067
2023-09-26	7.980	8.060	7.930	8.000	6.953	6,815,100
2023-09-25	8.000	8.070	7.880	7.940	6.901	9,723,300
2023-09-22	7.770	8.030	7.750	8.020	6.970	15,132,100
2023-09-21	7.860	7.880	7.780	7.790	6.771	7,022,673
2023-09-20	7.840	7.930	7.830	7.880	6.849	4,471,300
2023-09-19	7.930	8.000	7.820	7.870	6.840	5,942,897
2023-09-18	7.830	7.960	7.770	7.940	6.901	9,538,732
2023-09-15	7.830	7.960	7.810	7.860	6.831	9,518,200
2023-09-14	7.830	7.870	7.780	7.830	6.805	6,868,100
2023-09-13	7.910	7.930	7.820	7.860	6.831	9,478,106
2023-09-12	7.970	8.030	7.910	7.920	6.884	7,962,800
2023-09-11	8.000	8.080	7.810	8.040	6.988	13,145,521
2023-09-08	8.030	8.050	7.900	7.950	6.910	12,132,373
2023-09-07	8.120	8.250	8.010	8.010	6.962	8,476,973
2023-09-06	8.170	8.210	8.100	8.140	7.075	7,613,107
2023-09-05	8.380	8.400	8.170	8.190	7.118	13,350,800
2023-09-04	8.390	8.470	8.330	8.400	7.301	11,470,900
2023-09-01	8.470	8.550	8.360	8.410	7.309	7,687,700
2023-08-31	8.500	8.520	8.390	8.470	7.362	9,381,069
2023-08-30	8.510	8.570	8.420	8.530	7.414	15,454,192
2023-08-29	8.280	8.550	8.260	8.510	7.396	20,749,700
2023-08-28	8.600	8.600	8.270	8.290	7.205	21,464,948
2023-08-25	8.320	8.380	8.090	8.110	7.049	13,821,800
2023-08-24	8.270	8.540	8.270	8.370	7.275	17,826,360
2023-08-23	8.250	8.410	8.160	8.270	7.188	15,049,100
2023-08-22	7.950	8.250	7.930	8.230	7.153	16,388,148
2023-08-21	7.910	8.070	7.900	7.930	6.892	7,059,260
2023-08-18	8.000	8.150	7.880	7.890	6.857	8,313,000
2023-08-17	7.930	8.080	7.850	8.040	6.988	8,024,654
2023-08-16	8.080	8.140	7.890	7.950	6.910	11,341,800
2023-08-15	8.280	8.290	8.070	8.120	7.057	8,852,142
2023-08-14	8.110	8.300	8.000	8.280	7.196	13,835,178
2023-08-11	8.350	8.420	8.140	8.150	7.083	14,564,218
2023-08-10	8.490	8.520	8.330	8.370	7.275	11,575,027
2023-08-09	8.650	8.710	8.410	8.430	7.327	21,665,437
2023-08-08	8.530	8.890	8.510	8.770	7.622	33,605,176
2023-08-07	8.380	8.680	8.380	8.570	7.449	22,238,774
2023-08-04	8.260	8.440	8.260	8.360	7.266	15,825,409
2023-08-03	8.260	8.300	8.220	8.240	7.162	6,941,990
2023-08-02	8.320	8.330	8.210	8.300	7.214	8,033,054
2023-08-01	8.360	8.390	8.260	8.320	7.231	9,367,500
2023-07-31	8.220	8.380	8.190	8.340	7.249	14,022,558
2023-07-28	8.190	8.240	8.110	8.230	7.153	10,420,154
2023-07-27	8.250	8.300	8.170	8.190	7.118	10,775,654

← NewerPage 13 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.