Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.600	10.320	9.320	9.970	8.378	72,109,408
2023-04-25	9.500	9.900	9.410	9.820	8.252	44,941,153
2023-04-24	9.510	9.950	9.460	9.580	8.050	48,843,518
2023-04-21	9.270	9.980	9.210	9.500	7.983	53,338,036
2023-04-20	9.150	9.410	9.070	9.240	7.765	37,476,050
2023-04-19	8.490	9.440	8.490	9.190	7.723	47,960,994
2023-04-18	8.630	8.680	8.360	8.590	7.218	21,122,050
2023-04-17	8.970	9.030	8.460	8.540	7.176	29,541,005
2023-04-14	9.360	9.360	8.730	8.920	7.496	58,264,961
2023-04-13	9.370	9.370	9.370	9.370	7.874	19,731,013
2023-04-12	8.290	8.530	8.290	8.520	7.160	13,490,406
2023-04-11	8.090	8.380	8.040	8.270	6.950	14,832,300
2023-04-10	8.110	8.270	8.070	8.080	6.790	10,412,004
2023-04-07	8.150	8.190	8.020	8.110	6.815	7,635,800
2023-04-06	8.300	8.320	8.100	8.100	6.807	7,902,290
2023-04-04	8.390	8.450	8.280	8.310	6.983	7,930,035
2023-04-03	8.250	8.460	8.220	8.420	7.076	9,937,573
2023-03-31	8.160	8.320	8.120	8.290	6.966	6,723,666
2023-03-30	8.350	8.370	8.110	8.120	6.823	7,107,000
2023-03-29	8.370	8.430	8.200	8.290	6.966	9,419,052
2023-03-28	8.230	8.620	8.210	8.380	7.042	16,049,111
2023-03-27	8.170	8.260	8.120	8.240	6.924	6,642,400
2023-03-24	8.190	8.200	8.120	8.180	6.874	4,099,600
2023-03-23	8.260	8.260	8.140	8.170	6.865	6,359,200
2023-03-22	8.260	8.280	8.150	8.230	6.916	8,342,398
2023-03-21	8.100	8.260	8.080	8.250	6.933	11,281,721
2023-03-20	7.970	8.150	7.960	8.100	6.807	10,139,182
2023-03-17	7.890	7.990	7.840	7.970	6.697	5,462,578
2023-03-16	7.830	7.880	7.800	7.850	6.597	2,256,100
2023-03-15	7.870	7.910	7.800	7.870	6.613	3,290,900
2023-03-14	7.860	7.920	7.800	7.810	6.563	4,083,316
2023-03-13	7.770	7.890	7.700	7.880	6.622	3,376,254
2023-03-10	7.850	7.880	7.770	7.770	6.529	2,695,354
2023-03-09	7.900	7.910	7.830	7.870	6.613	2,643,954
2023-03-08	7.850	7.910	7.750	7.880	6.622	3,828,928
2023-03-07	7.820	7.920	7.760	7.770	6.529	3,905,566
2023-03-06	7.850	7.960	7.810	7.860	6.605	3,870,600
2023-03-03	7.830	7.890	7.800	7.820	6.571	3,981,600
2023-03-02	7.870	7.870	7.780	7.800	6.555	3,942,561
2023-03-01	7.710	7.830	7.670	7.810	6.563	8,493,284
2023-02-28	7.530	7.720	7.530	7.710	6.479	3,846,245
2023-02-27	7.630	7.640	7.490	7.540	6.336	2,767,300
2023-02-24	7.650	7.680	7.610	7.630	6.412	1,858,000
2023-02-23	7.730	7.740	7.610	7.650	6.429	2,720,000
2023-02-22	7.670	7.690	7.630	7.670	6.445	1,962,062
2023-02-21	7.730	7.780	7.670	7.690	6.462	3,531,600
2023-02-20	7.630	7.720	7.610	7.720	6.487	3,738,954
2023-02-17	7.660	7.760	7.610	7.610	6.395	3,597,200
2023-02-16	7.730	7.840	7.560	7.630	6.412	5,981,954
2023-02-15	7.710	7.760	7.660	7.720	6.487	3,659,972
2023-02-14	7.730	7.730	7.670	7.680	6.454	2,974,900
2023-02-13	7.670	7.720	7.640	7.680	6.454	3,685,700
2023-02-10	7.650	7.800	7.650	7.670	6.445	6,546,400
2023-02-09	7.550	7.650	7.530	7.640	6.420	2,746,376
2023-02-08	7.650	7.660	7.540	7.560	6.353	2,117,600
2023-02-07	7.610	7.690	7.540	7.630	6.412	3,457,054
2023-02-06	7.560	7.610	7.500	7.610	6.395	3,593,636
2023-02-03	7.590	7.590	7.510	7.560	6.353	2,424,000
2023-02-02	7.550	7.590	7.520	7.570	6.361	2,940,532
2023-02-01	7.530	7.550	7.480	7.540	6.336	3,322,195

← NewerPage 15 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.