Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.720	7.740	7.630	7.630	6.412	1,461,100
2022-07-28	7.700	7.720	7.690	7.700	6.471	1,482,103
2022-07-27	7.710	7.740	7.670	7.680	6.454	1,239,754
2022-07-26	7.730	7.730	7.650	7.690	6.462	1,544,580
2022-07-25	7.690	7.740	7.620	7.690	6.462	2,528,194
2022-07-22	7.660	7.750	7.620	7.630	6.412	2,025,225
2022-07-21	7.700	7.760	7.660	7.680	6.454	2,215,511
2022-07-20	7.850	7.970	7.680	7.740	6.504	3,527,000
2022-07-19	7.560	7.810	7.530	7.710	6.479	3,674,484
2022-07-18	7.400	7.540	7.400	7.530	6.328	1,341,151
2022-07-15	7.460	7.460	7.400	7.400	6.218	1,292,597
2022-07-14	7.460	7.500	7.430	7.470	6.277	1,014,100
2022-07-13	7.410	7.490	7.400	7.450	6.260	974,652
2022-07-12	7.480	7.500	7.400	7.400	6.218	1,230,600
2022-07-11	7.590	7.590	7.450	7.460	6.269	1,843,100
2022-07-08	7.600	7.650	7.570	7.570	6.361	1,009,600
2022-07-07	7.580	7.600	7.530	7.580	6.370	1,253,054
2022-07-06	7.670	7.670	7.520	7.570	6.361	2,377,224
2022-07-05	7.770	7.780	7.660	7.670	6.445	2,313,900
2022-07-04	7.800	7.820	7.710	7.780	6.538	1,489,036
2022-07-01	7.780	7.860	7.750	7.780	6.538	1,951,600
2022-06-30	7.740	7.910	7.710	7.780	6.538	2,968,900
2022-06-29	7.760	7.840	7.720	7.740	6.504	3,193,739
2022-06-28	7.700	7.780	7.650	7.760	6.521	2,594,607
2022-06-27	7.680	7.750	7.650	7.680	6.454	1,798,154
2022-06-24	7.660	7.690	7.620	7.660	6.437	1,510,900
2022-06-23	7.630	7.650	7.550	7.640	6.420	2,036,000
2022-06-22	7.730	7.770	7.600	7.610	6.395	2,150,800
2022-06-21	7.730	7.780	7.670	7.730	6.496	2,370,174
2022-06-20	7.610	7.760	7.600	7.700	6.471	3,209,395
2022-06-17	7.770	7.790	7.610	7.670	6.445	5,489,524
2022-06-16	7.550	8.040	7.550	7.830	6.580	8,377,225
2022-06-15	7.540	7.680	7.530	7.580	6.370	3,423,073
2022-06-14	7.540	7.560	7.390	7.560	6.353	2,742,017
2022-06-13	7.550	7.660	7.510	7.580	6.370	2,207,818
2022-06-10	7.500	7.610	7.480	7.570	6.361	1,737,854
2022-06-09	7.650	7.650	7.490	7.520	6.319	2,529,200
2022-06-08	7.640	7.700	7.510	7.620	6.403	2,876,318
2022-06-07	7.690	7.730	7.610	7.640	6.420	3,053,700
2022-06-06	7.730	7.760	7.690	7.710	6.479	3,316,650
2022-06-02	7.770	7.790	7.670	7.720	6.487	3,386,650
2022-06-01	8.000	8.090	7.910	8.090	6.529	4,350,594
2022-05-31	7.980	8.080	7.900	8.010	6.465	3,669,550
2022-05-30	7.940	8.080	7.890	8.060	6.505	6,370,805
2022-05-27	7.790	8.140	7.700	7.950	6.416	9,019,653
2022-05-26	7.650	7.710	7.580	7.690	6.207	3,140,980
2022-05-25	7.620	7.740	7.500	7.670	6.190	3,532,172
2022-05-24	7.640	7.760	7.510	7.510	6.061	4,849,165
2022-05-23	7.540	7.880	7.510	7.730	6.239	7,071,435
2022-05-20	7.430	7.440	7.380	7.430	5.997	2,163,932
2022-05-19	7.250	7.400	7.230	7.380	5.956	2,098,578
2022-05-18	7.440	7.440	7.350	7.350	5.932	1,674,397
2022-05-17	7.360	7.380	7.310	7.380	5.956	1,393,451
2022-05-16	7.430	7.450	7.350	7.390	5.964	1,456,010
2022-05-13	7.390	7.410	7.320	7.380	5.956	1,111,449
2022-05-12	7.280	7.370	7.250	7.330	5.916	1,406,000
2022-05-11	7.420	7.480	7.300	7.300	5.892	2,715,500
2022-05-10	7.270	7.390	7.260	7.380	5.956	1,617,358
2022-05-09	7.250	7.420	7.240	7.340	5.924	1,781,215
2022-05-06	7.250	7.360	7.200	7.270	5.868	1,785,300

← NewerPage 18 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.