Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.480	7.520	7.440	7.490	6.294	2,363,200
2023-01-30	7.450	7.530	7.450	7.480	6.286	2,799,100
2023-01-20	7.370	7.430	7.350	7.420	6.235	2,117,600
2023-01-19	7.360	7.390	7.310	7.370	6.193	1,784,900
2023-01-18	7.370	7.380	7.330	7.360	6.185	1,365,532
2023-01-17	7.400	7.410	7.330	7.340	6.168	1,789,998
2023-01-16	7.380	7.410	7.340	7.380	6.202	2,284,100
2023-01-13	7.350	7.370	7.320	7.340	6.168	1,679,575
2023-01-12	7.310	7.360	7.280	7.320	6.151	1,821,100
2023-01-11	7.420	7.420	7.330	7.340	6.168	1,747,200
2023-01-10	7.420	7.440	7.360	7.400	6.218	1,962,900
2023-01-09	7.440	7.450	7.400	7.410	6.227	1,402,000
2023-01-06	7.500	7.510	7.390	7.410	6.227	2,259,400
2023-01-05	7.530	7.560	7.470	7.490	6.294	2,702,900
2023-01-04	7.470	7.550	7.450	7.510	6.311	2,568,040
2023-01-03	7.400	7.500	7.370	7.470	6.277	2,671,198
2022-12-30	7.300	7.420	7.260	7.400	6.218	2,513,634
2022-12-29	7.360	7.390	7.280	7.280	6.118	1,564,406
2022-12-28	7.340	7.410	7.260	7.330	6.160	1,618,124
2022-12-27	7.340	7.360	7.310	7.320	6.151	1,203,100
2022-12-26	7.340	7.380	7.280	7.310	6.143	2,451,424
2022-12-23	7.260	7.430	7.220	7.340	6.168	2,967,572
2022-12-22	7.370	7.410	7.250	7.270	6.109	1,971,500
2022-12-21	7.330	7.410	7.310	7.340	6.168	1,833,100
2022-12-20	7.400	7.470	7.350	7.360	6.185	1,854,400
2022-12-19	7.510	7.560	7.380	7.400	6.218	2,104,500
2022-12-16	7.480	7.530	7.450	7.480	6.286	2,048,872
2022-12-15	7.570	7.590	7.490	7.510	6.311	2,166,100
2022-12-14	7.490	7.600	7.490	7.550	6.344	2,046,000
2022-12-13	7.550	7.580	7.470	7.510	6.311	2,793,581
2022-12-12	7.590	7.650	7.490	7.500	6.302	4,653,378
2022-12-09	7.580	7.610	7.520	7.600	6.387	5,461,900
2022-12-08	7.610	7.630	7.510	7.560	6.353	3,535,350
2022-12-07	7.670	7.670	7.530	7.580	6.370	3,217,184
2022-12-06	7.690	7.700	7.630	7.640	6.420	2,825,200
2022-12-05	7.630	7.720	7.600	7.700	6.471	3,764,600
2022-12-02	7.630	7.660	7.610	7.630	6.412	2,429,100
2022-12-01	7.610	7.680	7.580	7.600	6.387	2,718,924
2022-11-30	7.600	7.650	7.560	7.580	6.370	2,795,804
2022-11-29	7.480	7.650	7.470	7.620	6.403	5,093,900
2022-11-28	7.450	7.540	7.330	7.490	6.294	4,251,200
2022-11-25	7.360	7.510	7.350	7.490	6.294	3,010,754
2022-11-24	7.400	7.440	7.340	7.360	6.185	1,919,200
2022-11-23	7.430	7.450	7.360	7.380	6.202	2,301,025
2022-11-22	7.400	7.530	7.380	7.450	6.260	2,870,500
2022-11-21	7.530	7.570	7.400	7.410	6.227	2,580,300
2022-11-18	7.540	7.660	7.510	7.530	6.328	3,383,027
2022-11-17	7.490	7.550	7.450	7.550	6.344	2,912,400
2022-11-16	7.410	7.500	7.380	7.490	6.294	3,510,848
2022-11-15	7.380	7.420	7.340	7.410	6.227	2,181,885
2022-11-14	7.420	7.430	7.340	7.350	6.176	2,407,531
2022-11-11	7.450	7.500	7.380	7.390	6.210	2,779,084
2022-11-10	7.290	7.430	7.250	7.390	6.210	2,678,246
2022-11-09	7.360	7.360	7.290	7.300	6.134	1,261,500
2022-11-08	7.370	7.390	7.290	7.330	6.160	1,524,950
2022-11-07	7.280	7.390	7.250	7.340	6.168	2,457,242
2022-11-04	7.230	7.300	7.200	7.280	6.118	1,745,832
2022-11-03	7.290	7.300	7.180	7.220	6.067	2,003,304
2022-11-02	7.180	7.370	7.180	7.290	6.126	2,938,809
2022-11-01	7.120	7.260	7.060	7.260	6.101	3,071,500

← NewerPage 16 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.