Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.100 | 7.210 | 7.070 | 7.160 | 7.065 | 5,373,000 |
| 2026-07-15 | 6.960 | 7.140 | 6.950 | 7.120 | 7.025 | 6,194,300 |
| 2026-07-14 | 6.980 | 7.050 | 6.950 | 6.970 | 6.877 | 4,513,400 |
| 2026-07-13 | 6.910 | 7.030 | 6.900 | 6.990 | 6.897 | 5,610,200 |
| 2026-07-10 | 7.020 | 7.040 | 6.890 | 6.940 | 6.848 | 5,758,900 |
| 2026-07-09 | 7.060 | 7.130 | 7.000 | 7.020 | 6.927 | 4,877,700 |
| 2026-07-08 | 7.020 | 7.140 | 6.950 | 7.120 | 7.025 | 5,540,822 |
| 2026-07-07 | 7.040 | 7.050 | 6.940 | 7.000 | 6.907 | 4,249,500 |
| 2026-07-06 | 6.900 | 7.080 | 6.870 | 7.050 | 6.956 | 6,057,500 |
| 2026-07-03 | 6.870 | 6.940 | 6.840 | 6.900 | 6.808 | 3,839,100 |
| 2026-07-02 | 6.830 | 6.960 | 6.790 | 6.870 | 6.779 | 5,678,796 |
| 2026-07-01 | 6.680 | 6.870 | 6.630 | 6.790 | 6.700 | 5,328,700 |
| 2026-06-30 | 6.800 | 6.850 | 6.630 | 6.690 | 6.601 | 5,295,700 |
| 2026-06-29 | 6.850 | 6.910 | 6.600 | 6.850 | 6.759 | 6,225,800 |
| 2026-06-26 | 6.850 | 6.970 | 6.790 | 6.800 | 6.710 | 7,554,550 |
| 2026-06-25 | 7.010 | 7.020 | 6.800 | 6.880 | 6.789 | 7,778,176 |
| 2026-06-24 | 7.280 | 7.280 | 7.020 | 7.020 | 6.927 | 7,668,022 |
| 2026-06-23 | 7.510 | 7.620 | 7.360 | 7.420 | 7.104 | 9,030,800 |
| 2026-06-22 | 7.460 | 7.530 | 7.430 | 7.520 | 7.200 | 7,267,453 |
| 2026-06-18 | 7.300 | 7.580 | 7.260 | 7.490 | 7.171 | 10,470,204 |
| 2026-06-17 | 7.400 | 7.410 | 7.160 | 7.330 | 7.018 | 11,664,329 |
| 2026-06-16 | 7.570 | 7.670 | 7.390 | 7.390 | 7.076 | 9,856,538 |
| 2026-06-15 | 7.650 | 7.720 | 7.360 | 7.640 | 7.315 | 20,041,661 |
| 2026-06-12 | 7.580 | 7.800 | 7.520 | 7.680 | 7.353 | 26,742,305 |
| 2026-06-11 | 7.540 | 7.740 | 7.490 | 7.580 | 7.258 | 24,326,100 |
| 2026-06-10 | 7.410 | 7.580 | 7.390 | 7.560 | 7.238 | 12,465,202 |
| 2026-06-09 | 7.230 | 7.470 | 7.220 | 7.450 | 7.133 | 10,171,400 |
| 2026-06-08 | 7.320 | 7.350 | 7.140 | 7.260 | 6.951 | 9,975,700 |
| 2026-06-05 | 7.280 | 7.420 | 7.260 | 7.350 | 7.037 | 5,817,800 |
| 2026-06-04 | 7.300 | 7.350 | 7.240 | 7.290 | 6.980 | 6,327,193 |
| 2026-06-03 | 7.400 | 7.440 | 7.270 | 7.330 | 7.018 | 7,783,200 |
| 2026-06-02 | 7.600 | 7.600 | 7.370 | 7.410 | 7.095 | 12,016,400 |
| 2026-06-01 | 7.800 | 7.950 | 7.560 | 7.600 | 7.277 | 22,349,564 |
| 2026-05-29 | 7.420 | 7.530 | 7.360 | 7.470 | 7.152 | 9,344,950 |
| 2026-05-28 | 7.210 | 7.460 | 7.180 | 7.370 | 7.057 | 10,301,500 |
| 2026-05-27 | 7.330 | 7.350 | 7.160 | 7.200 | 6.894 | 7,659,500 |
| 2026-05-26 | 7.260 | 7.380 | 7.220 | 7.320 | 7.009 | 6,960,900 |
| 2026-05-25 | 7.340 | 7.370 | 7.220 | 7.260 | 6.951 | 5,509,224 |
| 2026-05-22 | 7.340 | 7.380 | 7.310 | 7.340 | 7.028 | 6,029,100 |
| 2026-05-21 | 7.490 | 7.540 | 7.320 | 7.330 | 7.018 | 7,928,100 |
| 2026-05-20 | 7.550 | 7.550 | 7.450 | 7.460 | 7.143 | 4,747,400 |
| 2026-05-19 | 7.400 | 7.550 | 7.400 | 7.540 | 7.219 | 6,793,600 |
| 2026-05-18 | 7.440 | 7.490 | 7.390 | 7.400 | 7.085 | 6,995,300 |
| 2026-05-15 | 7.500 | 7.540 | 7.430 | 7.440 | 7.124 | 8,356,300 |
| 2026-05-14 | 7.550 | 7.560 | 7.480 | 7.480 | 7.162 | 7,722,500 |
| 2026-05-13 | 7.520 | 7.560 | 7.500 | 7.550 | 7.229 | 7,534,182 |
| 2026-05-12 | 7.530 | 7.570 | 7.490 | 7.520 | 7.200 | 6,271,798 |
| 2026-05-11 | 7.550 | 7.570 | 7.480 | 7.520 | 7.200 | 10,865,213 |
| 2026-05-08 | 7.600 | 7.640 | 7.550 | 7.550 | 7.229 | 9,845,800 |
| 2026-05-07 | 7.660 | 7.660 | 7.560 | 7.600 | 7.277 | 8,783,282 |
| 2026-05-06 | 7.620 | 7.690 | 7.600 | 7.630 | 7.305 | 9,725,940 |
| 2026-04-30 | 7.680 | 7.700 | 7.580 | 7.600 | 7.277 | 9,936,700 |
| 2026-04-29 | 7.580 | 7.730 | 7.560 | 7.710 | 7.382 | 10,272,930 |
| 2026-04-28 | 7.680 | 7.750 | 7.650 | 7.690 | 7.363 | 10,613,500 |
| 2026-04-27 | 8.020 | 8.060 | 7.680 | 7.720 | 7.392 | 31,546,700 |
| 2026-04-24 | 7.970 | 8.390 | 7.930 | 8.190 | 7.842 | 39,394,200 |
| 2026-04-23 | 7.910 | 8.030 | 7.890 | 7.990 | 7.650 | 11,830,450 |
| 2026-04-22 | 7.970 | 7.990 | 7.890 | 7.900 | 7.564 | 7,383,758 |
| 2026-04-21 | 7.910 | 8.010 | 7.910 | 7.990 | 7.650 | 7,233,600 |
| 2026-04-20 | 7.970 | 7.990 | 7.920 | 7.940 | 7.602 | 7,746,300 |
← NewerPage 2 of 2 · 120 trading days
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.