Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 8.600 | 8.630 | 8.520 | 8.600 | 6.941 | 2,484,495 |
| 2021-11-02 | 8.910 | 8.920 | 8.590 | 8.590 | 6.933 | 5,438,972 |
| 2021-11-01 | 8.860 | 8.940 | 8.810 | 8.910 | 7.191 | 2,586,608 |
| 2021-10-29 | 8.830 | 8.950 | 8.760 | 8.890 | 7.175 | 2,932,785 |
| 2021-10-28 | 9.060 | 9.090 | 8.820 | 8.820 | 7.119 | 4,752,605 |
| 2021-10-27 | 9.380 | 9.380 | 9.000 | 9.040 | 7.296 | 5,766,403 |
| 2021-10-26 | 9.350 | 9.430 | 9.350 | 9.360 | 7.554 | 2,677,853 |
| 2021-10-25 | 9.410 | 9.430 | 9.350 | 9.370 | 7.562 | 3,253,716 |
| 2021-10-22 | 9.420 | 9.470 | 9.400 | 9.400 | 7.587 | 3,093,900 |
| 2021-10-21 | 9.450 | 9.500 | 9.400 | 9.420 | 7.603 | 3,609,869 |
| 2021-10-20 | 9.560 | 9.580 | 9.440 | 9.460 | 7.635 | 4,727,922 |
| 2021-10-19 | 9.610 | 9.610 | 9.530 | 9.550 | 7.708 | 4,301,788 |
| 2021-10-18 | 9.600 | 9.690 | 9.520 | 9.590 | 7.740 | 6,702,367 |
| 2021-10-15 | 9.950 | 10.140 | 9.770 | 9.770 | 7.885 | 11,430,632 |
| 2021-10-14 | 9.670 | 10.130 | 9.650 | 10.000 | 8.071 | 14,554,506 |
← NewerPage 21 of 21 · 1,215 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.