Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.050	7.130	6.970	7.070	5.941	1,954,422
2022-10-28	7.240	7.240	7.010	7.030	5.908	2,791,276
2022-10-27	7.080	7.240	7.080	7.220	6.067	2,038,524
2022-10-26	6.950	7.130	6.950	7.080	5.950	1,872,824
2022-10-25	7.010	7.080	6.880	6.940	5.832	2,017,100
2022-10-24	7.260	7.260	7.030	7.030	5.908	2,062,900
2022-10-21	7.260	7.280	7.180	7.180	6.034	890,000
2022-10-20	7.190	7.290	7.150	7.230	6.076	1,675,818
2022-10-19	7.230	7.230	7.180	7.180	6.034	982,337
2022-10-18	7.290	7.320	7.220	7.230	6.076	1,422,600
2022-10-17	7.210	7.320	7.210	7.290	6.126	1,843,300
2022-10-14	7.150	7.270	7.110	7.250	6.092	2,561,916
2022-10-13	6.960	7.130	6.930	7.090	5.958	2,312,041
2022-10-12	6.870	6.970	6.810	6.970	5.857	1,587,257
2022-10-11	6.970	6.980	6.800	6.860	5.765	2,387,224
2022-10-10	7.000	7.060	6.940	6.980	5.866	1,704,800
2022-09-30	7.040	7.090	7.000	7.000	5.882	1,507,908
2022-09-29	7.180	7.260	7.010	7.030	5.908	1,947,014
2022-09-28	7.150	7.260	7.120	7.140	6.000	2,351,455
2022-09-27	7.030	7.170	7.010	7.130	5.992	2,102,450
2022-09-26	7.430	7.430	7.020	7.030	5.908	3,813,052
2022-09-23	7.200	7.230	7.070	7.090	5.958	1,949,254
2022-09-22	7.280	7.340	7.200	7.200	6.050	1,863,600
2022-09-21	7.220	7.320	7.110	7.300	6.134	2,630,558
2022-09-20	7.290	7.300	7.010	7.220	6.067	2,516,039
2022-09-19	7.400	7.430	7.210	7.270	6.109	3,554,954
2022-09-16	7.490	7.580	7.390	7.420	6.235	3,559,054
2022-09-15	7.550	7.660	7.470	7.510	6.311	4,183,724
2022-09-14	7.600	7.600	7.520	7.530	6.328	2,546,800
2022-09-13	7.610	7.710	7.590	7.640	6.420	2,999,454
2022-09-09	7.560	7.600	7.530	7.570	6.361	2,458,780
2022-09-08	7.670	7.670	7.520	7.530	6.328	3,631,800
2022-09-07	7.700	7.720	7.610	7.620	6.403	3,917,100
2022-09-06	7.750	7.790	7.680	7.740	6.504	3,271,480
2022-09-05	7.780	7.830	7.700	7.720	6.487	5,520,908
2022-09-02	7.870	7.920	7.800	7.840	6.588	6,161,920
2022-09-01	7.770	7.980	7.750	7.840	6.588	7,255,379
2022-08-31	7.840	7.980	7.800	7.850	6.597	8,059,000
2022-08-30	7.730	7.850	7.730	7.820	6.571	5,329,814
2022-08-29	7.690	7.760	7.580	7.740	6.504	4,654,454
2022-08-26	7.670	7.870	7.590	7.780	6.538	7,920,848
2022-08-25	7.450	7.700	7.420	7.670	6.445	8,483,944
2022-08-24	7.480	7.490	7.360	7.360	6.185	1,981,697
2022-08-23	7.470	7.510	7.440	7.470	6.277	1,287,000
2022-08-22	7.440	7.510	7.380	7.480	6.286	1,719,615
2022-08-19	7.430	7.520	7.430	7.440	6.252	1,677,200
2022-08-18	7.480	7.490	7.430	7.440	6.252	1,204,600
2022-08-17	7.440	7.510	7.440	7.500	6.302	1,552,500
2022-08-16	7.470	7.480	7.440	7.460	6.269	962,400
2022-08-15	7.490	7.510	7.430	7.460	6.269	1,005,831
2022-08-12	7.520	7.520	7.460	7.490	6.294	1,134,900
2022-08-11	7.400	7.510	7.400	7.500	6.302	1,822,556
2022-08-10	7.430	7.440	7.370	7.380	6.202	1,051,500
2022-08-09	7.450	7.470	7.400	7.430	6.244	991,851
2022-08-08	7.450	7.510	7.450	7.480	6.286	916,355
2022-08-05	7.360	7.600	7.330	7.490	6.294	1,645,800
2022-08-04	7.380	7.390	7.310	7.350	6.176	1,368,100
2022-08-03	7.360	7.430	7.310	7.310	6.143	1,863,100
2022-08-02	7.610	7.660	7.310	7.350	6.176	3,828,094
2022-08-01	7.670	7.680	7.620	7.640	6.420	1,251,476

← NewerPage 17 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.