Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	8.780	8.780	8.550	8.560	6.909	3,612,772
2022-01-26	8.760	8.850	8.720	8.780	7.086	1,809,048
2022-01-25	9.060	9.130	8.730	8.730	7.046	5,646,292
2022-01-24	9.100	9.150	9.030	9.120	7.361	2,477,024
2022-01-21	9.370	9.450	9.090	9.150	7.385	5,664,130
2022-01-20	9.540	9.700	9.380	9.390	7.579	5,564,617
2022-01-19	9.430	9.650	9.410	9.580	7.732	5,124,174
2022-01-18	9.570	9.640	9.410	9.430	7.611	4,817,206
2022-01-17	9.370	9.560	9.370	9.550	7.708	4,328,974
2022-01-14	9.530	9.580	9.360	9.360	7.554	7,165,154
2022-01-13	9.620	9.730	9.590	9.590	7.740	5,193,409
2022-01-12	9.610	9.710	9.560	9.640	7.780	5,002,116
2022-01-11	9.850	9.930	9.600	9.610	7.756	11,298,102
2022-01-10	9.800	9.910	9.530	9.880	7.974	11,044,720
2022-01-07	9.760	10.150	9.750	9.780	7.893	18,143,860
2022-01-06	9.710	9.840	9.630	9.730	7.853	7,450,487
2022-01-05	9.950	9.970	9.640	9.790	7.901	12,529,693
2022-01-04	9.680	9.870	9.630	9.850	7.950	11,923,574
2021-12-31	9.770	9.770	9.550	9.630	7.772	8,690,016
2021-12-30	9.330	9.790	9.330	9.640	7.780	11,636,680
2021-12-29	9.500	9.500	9.310	9.320	7.522	5,116,154
2021-12-28	9.510	9.530	9.420	9.490	7.659	3,966,854
2021-12-27	9.410	9.590	9.390	9.480	7.651	4,839,686
2021-12-24	9.740	9.840	9.400	9.450	7.627	9,699,319
2021-12-23	10.000	10.000	9.680	9.700	7.829	16,285,957
2021-12-22	9.750	10.430	9.650	10.030	8.095	24,188,149
2021-12-21	9.510	9.740	9.510	9.660	7.796	9,623,586
2021-12-20	9.630	9.850	9.560	9.590	7.740	14,377,568
2021-12-17	10.040	10.040	9.700	9.700	7.829	23,878,477
2021-12-16	9.470	10.410	9.420	10.100	8.152	37,484,938
2021-12-15	9.500	9.600	9.380	9.460	7.635	10,103,678
2021-12-14	9.310	9.670	9.300	9.560	7.716	15,206,883
2021-12-13	9.230	9.440	9.210	9.360	7.554	9,217,798
2021-12-10	9.160	9.440	9.080	9.280	7.490	11,816,054
2021-12-09	8.990	9.250	8.980	9.180	7.409	7,855,284
2021-12-08	9.020	9.040	8.940	9.000	7.264	2,712,502
2021-12-07	9.060	9.070	8.920	8.990	7.256	3,779,614
2021-12-06	9.150	9.170	9.020	9.020	7.280	3,943,564
2021-12-03	9.000	9.170	9.000	9.150	7.385	5,027,423
2021-12-02	9.050	9.060	9.000	9.010	7.272	2,598,784
2021-12-01	8.910	9.060	8.900	9.060	7.312	3,452,034
2021-11-30	8.910	8.990	8.910	8.930	7.207	3,627,400
2021-11-29	8.900	8.960	8.870	8.910	7.191	3,667,975
2021-11-26	9.120	9.180	9.010	9.030	7.288	4,885,370
2021-11-25	9.120	9.340	9.090	9.180	7.409	9,869,405
2021-11-24	9.080	9.120	8.950	9.090	7.336	8,537,576
2021-11-23	8.780	9.090	8.760	9.050	7.304	8,375,441
2021-11-22	8.770	8.810	8.760	8.780	7.086	2,404,412
2021-11-19	8.790	8.800	8.730	8.790	7.094	2,075,664
2021-11-18	8.880	8.890	8.720	8.740	7.054	4,070,929
2021-11-17	8.860	8.910	8.810	8.900	7.183	2,788,601
2021-11-16	8.950	9.080	8.880	8.880	7.167	4,526,943
2021-11-15	8.860	8.980	8.830	8.950	7.223	4,954,781
2021-11-12	8.880	8.940	8.860	8.860	7.151	3,078,161
2021-11-11	8.820	8.930	8.810	8.910	7.191	3,800,056
2021-11-10	8.730	8.890	8.720	8.870	7.159	4,300,846
2021-11-09	8.670	8.740	8.660	8.720	7.038	2,352,667
2021-11-08	8.740	8.780	8.640	8.690	7.014	2,772,558
2021-11-05	8.610	8.850	8.590	8.740	7.054	4,836,675
2021-11-04	8.600	8.670	8.590	8.630	6.965	2,487,432

← NewerPage 20 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.