Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.260	7.450	7.230	7.360	5.940	2,801,902
2022-04-29	7.180	7.330	7.170	7.320	5.908	2,537,393
2022-04-28	7.120	7.280	7.070	7.140	5.763	2,831,232
2022-04-27	6.930	7.150	6.870	7.100	5.730	3,078,456
2022-04-26	7.050	7.090	6.850	6.850	5.529	2,628,073
2022-04-25	7.510	7.540	6.990	7.000	5.650	3,560,600
2022-04-22	7.540	7.570	7.410	7.510	6.061	2,291,900
2022-04-21	7.800	7.880	7.540	7.570	6.110	3,259,300
2022-04-20	7.950	7.990	7.800	7.850	6.336	1,732,509
2022-04-19	7.860	7.940	7.860	7.910	6.384	1,230,878
2022-04-18	7.900	7.940	7.800	7.900	6.376	1,432,278
2022-04-15	8.010	8.010	7.870	7.900	6.376	2,392,330
2022-04-14	8.040	8.090	8.030	8.050	6.497	1,451,833
2022-04-13	8.110	8.110	8.000	8.010	6.465	1,899,500
2022-04-12	8.000	8.130	7.960	8.130	6.562	2,224,824
2022-04-11	8.100	8.150	7.930	7.950	6.416	2,929,500
2022-04-08	8.310	8.330	8.100	8.150	6.578	3,081,954
2022-04-07	8.380	8.460	8.300	8.310	6.707	2,874,524
2022-04-06	8.260	8.430	8.240	8.390	6.771	3,032,600
2022-04-01	8.200	8.320	8.180	8.290	6.691	2,342,316
2022-03-31	8.250	8.320	8.230	8.250	6.659	2,330,150
2022-03-30	8.240	8.270	8.190	8.270	6.675	1,776,224
2022-03-29	8.190	8.280	8.160	8.190	6.610	1,791,639
2022-03-28	8.170	8.270	8.100	8.200	6.618	1,793,818
2022-03-25	8.210	8.280	8.200	8.210	6.626	1,396,842
2022-03-24	8.310	8.310	8.200	8.200	6.618	1,952,324
2022-03-23	8.330	8.390	8.300	8.310	6.707	1,685,602
2022-03-22	8.240	8.470	8.240	8.340	6.731	2,741,240
2022-03-21	8.320	8.340	8.220	8.290	6.691	2,210,512
2022-03-18	8.080	8.340	8.080	8.260	6.667	2,254,113
2022-03-17	8.270	8.320	8.170	8.200	6.618	3,119,624
2022-03-16	8.140	8.210	7.860	8.180	6.602	3,476,892
2022-03-15	8.380	8.390	8.040	8.040	6.489	4,054,124
2022-03-14	8.530	8.600	8.430	8.430	6.804	1,944,500
2022-03-11	8.460	8.590	8.340	8.540	6.893	2,957,748
2022-03-10	8.550	8.600	8.480	8.530	6.884	2,520,346
2022-03-09	8.550	8.650	8.170	8.450	6.820	4,306,678
2022-03-08	8.750	8.770	8.500	8.550	6.901	3,996,440
2022-03-07	8.800	8.880	8.700	8.710	7.030	3,060,124
2022-03-04	8.950	8.950	8.800	8.820	7.119	3,059,892
2022-03-03	8.960	9.010	8.940	8.950	7.223	1,871,908
2022-03-02	9.010	9.020	8.920	8.960	7.232	1,697,095
2022-03-01	8.820	8.960	8.820	8.940	7.215	2,389,795
2022-02-28	8.930	8.960	8.800	8.820	7.119	3,068,054
2022-02-25	8.990	9.060	8.900	8.930	7.207	2,782,977
2022-02-24	9.250	9.250	8.880	8.930	7.207	6,780,828
2022-02-23	9.120	9.250	9.110	9.230	7.449	4,506,800
2022-02-22	9.140	9.230	9.060	9.160	7.393	4,078,930
2022-02-21	9.110	9.200	9.070	9.170	7.401	3,024,776
2022-02-18	9.020	9.140	9.010	9.120	7.361	2,262,000
2022-02-17	9.260	9.270	9.080	9.080	7.328	5,215,800
2022-02-16	9.070	9.290	9.060	9.280	7.490	6,292,278
2022-02-15	8.970	9.180	8.920	9.050	7.304	2,730,448
2022-02-14	8.940	9.080	8.860	8.980	7.248	2,675,800
2022-02-11	9.080	9.180	8.950	8.980	7.248	4,017,634
2022-02-10	9.000	9.280	9.000	9.150	7.385	4,846,665
2022-02-09	8.900	9.100	8.810	9.030	7.288	4,028,706
2022-02-08	8.810	8.930	8.770	8.910	7.191	2,815,025
2022-02-07	8.730	8.830	8.660	8.820	7.119	2,481,392
2022-01-28	8.590	8.710	8.580	8.620	6.957	2,690,528

← NewerPage 19 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.