Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.450	8.470	8.230	8.270	7.188	13,975,000
2023-07-25	8.340	8.520	8.330	8.470	7.362	18,726,426
2023-07-24	8.180	8.370	8.120	8.280	7.196	11,564,000
2023-07-21	8.170	8.300	8.100	8.220	7.144	15,558,600
2023-07-20	8.300	8.330	8.160	8.170	7.101	12,780,838
2023-07-19	8.190	8.380	8.190	8.340	7.249	13,104,038
2023-07-18	8.390	8.420	8.190	8.210	7.136	16,069,000
2023-07-17	8.520	8.570	8.300	8.390	7.292	20,043,900
2023-07-14	8.310	8.740	8.300	8.550	7.431	38,172,799
2023-07-13	8.210	8.400	8.110	8.350	7.257	28,089,011
2023-07-12	8.410	8.540	8.170	8.210	7.136	25,678,001
2023-07-11	8.740	8.770	8.410	8.450	7.344	42,259,300
2023-07-10	8.330	8.840	8.330	8.830	7.674	38,029,159
2023-07-07	8.300	8.350	8.120	8.320	7.231	16,298,100
2023-07-06	8.250	8.460	8.240	8.310	7.223	14,972,800
2023-07-05	8.360	8.370	8.200	8.260	7.179	14,978,800
2023-07-04	8.470	8.500	8.300	8.350	7.257	16,124,123
2023-07-03	8.700	8.720	8.320	8.460	7.353	19,811,334
2023-06-30	8.750	8.810	8.570	8.690	7.553	17,542,800
2023-06-29	8.610	8.900	8.510	8.730	7.588	26,093,199
2023-06-28	8.870	8.870	8.430	8.610	7.483	17,773,190
2023-06-27	8.500	8.880	8.390	8.860	7.701	23,642,276
2023-06-26	9.030	9.040	8.370	8.450	7.344	25,255,967
2023-06-21	9.570	9.600	9.070	9.100	7.909	19,461,000
2023-06-20	9.800	9.920	9.570	9.620	8.361	18,747,726
2023-06-19	9.990	10.100	9.660	9.710	8.439	19,748,934
2023-06-16	9.970	10.210	9.730	9.980	8.674	25,730,710
2023-06-15	10.350	10.610	9.900	9.960	8.657	40,310,754
2023-06-14	10.550	10.920	10.200	10.360	9.004	27,430,472
2023-06-13	10.250	10.850	10.230	10.620	9.230	30,511,555
2023-06-12	10.220	10.640	10.030	10.450	9.082	49,079,800
2023-06-09	10.210	10.740	9.900	10.110	8.787	38,084,569
2023-06-08	11.200	11.300	10.380	10.560	8.874	52,381,535
2023-06-07	10.060	11.210	9.910	11.210	9.420	64,271,669
2023-06-06	10.250	10.580	10.000	10.190	8.563	35,996,801
2023-06-05	10.010	10.450	9.840	10.250	8.613	45,497,509
2023-06-02	10.500	10.730	9.900	9.900	8.319	76,157,547
2023-06-01	9.580	10.620	9.470	10.610	8.916	96,894,679
2023-05-31	9.300	9.790	9.260	9.650	8.109	36,825,638
2023-05-30	9.280	9.660	9.230	9.350	7.857	43,670,586
2023-05-29	8.720	9.500	8.720	9.200	7.731	62,946,068
2023-05-26	8.220	8.690	8.140	8.640	7.260	19,811,169
2023-05-25	8.300	8.420	8.070	8.230	6.916	13,549,144
2023-05-24	8.260	8.400	8.130	8.340	7.008	17,028,944
2023-05-23	8.500	8.520	8.260	8.270	6.950	14,877,922
2023-05-22	8.620	8.690	8.360	8.470	7.118	17,191,545
2023-05-19	8.880	8.980	8.640	8.660	7.277	13,575,100
2023-05-18	8.700	8.960	8.620	8.930	7.504	17,888,100
2023-05-17	8.900	9.100	8.690	8.740	7.344	28,126,883
2023-05-16	9.290	9.390	8.980	9.010	7.571	19,504,406
2023-05-15	9.810	9.900	9.010	9.280	7.798	32,595,934
2023-05-12	10.100	10.190	9.730	9.790	8.227	24,478,484
2023-05-11	9.710	10.410	9.630	10.240	8.605	39,028,667
2023-05-10	9.740	9.970	9.500	9.700	8.151	24,205,446
2023-05-09	10.280	10.370	9.660	9.760	8.202	42,155,529
2023-05-08	10.340	10.770	9.890	10.410	8.748	48,581,719
2023-05-05	10.770	10.850	10.260	10.350	8.697	51,851,007
2023-05-04	10.130	11.000	10.120	10.830	9.101	69,797,097
2023-04-28	9.470	10.100	9.470	10.010	8.412	48,026,872
2023-04-27	10.100	10.480	9.480	9.600	8.067	60,168,899

← NewerPage 14 of 21 · 1,212 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.