Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.310 | 8.420 | 8.250 | 8.330 | 7.976 | 17,485,364 |
| 2026-01-14 | 8.220 | 8.490 | 8.220 | 8.360 | 8.004 | 35,873,930 |
| 2026-01-13 | 8.400 | 8.420 | 8.250 | 8.280 | 7.928 | 29,091,406 |
| 2026-01-12 | 8.180 | 8.390 | 8.180 | 8.290 | 7.937 | 36,881,708 |
| 2026-01-09 | 7.980 | 8.140 | 7.970 | 8.140 | 7.794 | 16,270,739 |
| 2026-01-08 | 8.010 | 8.050 | 7.970 | 7.990 | 7.650 | 10,679,990 |
| 2026-01-07 | 8.040 | 8.110 | 7.990 | 8.010 | 7.669 | 13,837,664 |
| 2026-01-06 | 8.220 | 8.250 | 8.040 | 8.070 | 7.727 | 18,028,290 |
| 2026-01-05 | 7.780 | 8.100 | 7.780 | 8.100 | 7.756 | 25,791,495 |
| 2025-12-31 | 7.770 | 7.860 | 7.770 | 7.820 | 7.487 | 5,302,383 |
| 2025-12-30 | 7.790 | 7.820 | 7.750 | 7.760 | 7.430 | 7,297,700 |
| 2025-12-29 | 7.950 | 7.950 | 7.790 | 7.790 | 7.459 | 12,572,006 |
| 2025-12-26 | 7.950 | 8.010 | 7.900 | 7.950 | 7.612 | 7,075,500 |
| 2025-12-25 | 7.910 | 7.970 | 7.890 | 7.950 | 7.612 | 5,311,883 |
| 2025-12-24 | 7.900 | 7.920 | 7.890 | 7.910 | 7.574 | 4,379,083 |
| 2025-12-23 | 7.940 | 7.970 | 7.900 | 7.910 | 7.574 | 4,064,700 |
| 2025-12-22 | 7.970 | 7.980 | 7.930 | 7.960 | 7.621 | 7,668,800 |
| 2025-12-19 | 7.850 | 7.980 | 7.800 | 7.970 | 7.631 | 9,741,385 |
| 2025-12-18 | 7.770 | 7.850 | 7.750 | 7.820 | 7.487 | 5,013,065 |
| 2025-12-17 | 7.780 | 7.800 | 7.670 | 7.780 | 7.449 | 8,862,406 |
| 2025-12-16 | 7.910 | 7.930 | 7.740 | 7.780 | 7.449 | 11,933,843 |
| 2025-12-15 | 7.920 | 7.960 | 7.900 | 7.920 | 7.583 | 4,413,743 |
| 2025-12-12 | 7.930 | 7.980 | 7.900 | 7.940 | 7.602 | 6,717,300 |
| 2025-12-11 | 8.030 | 8.050 | 7.930 | 7.930 | 7.593 | 6,169,850 |
| 2025-12-10 | 8.030 | 8.050 | 7.990 | 8.040 | 7.698 | 6,853,160 |
| 2025-12-09 | 7.950 | 8.080 | 7.940 | 8.050 | 7.708 | 13,308,250 |
| 2025-12-08 | 7.980 | 8.020 | 7.950 | 7.970 | 7.631 | 7,568,140 |
| 2025-12-05 | 7.960 | 8.020 | 7.910 | 7.990 | 7.650 | 9,248,654 |
| 2025-12-04 | 8.000 | 8.010 | 7.960 | 7.990 | 7.650 | 7,344,854 |
| 2025-12-03 | 7.990 | 8.020 | 7.960 | 7.980 | 7.641 | 5,534,900 |
| 2025-12-02 | 8.000 | 8.030 | 7.960 | 8.010 | 7.669 | 6,256,077 |
| 2025-12-01 | 7.940 | 8.050 | 7.910 | 8.010 | 7.669 | 11,038,254 |
| 2025-11-28 | 7.860 | 7.920 | 7.840 | 7.910 | 7.574 | 5,358,600 |
| 2025-11-27 | 7.930 | 7.940 | 7.860 | 7.860 | 7.526 | 5,562,400 |
| 2025-11-26 | 7.950 | 7.990 | 7.890 | 7.920 | 7.583 | 7,628,300 |
| 2025-11-25 | 7.970 | 8.060 | 7.930 | 7.960 | 7.621 | 10,433,200 |
| 2025-11-24 | 7.830 | 7.970 | 7.800 | 7.950 | 7.612 | 11,533,800 |
| 2025-11-21 | 7.900 | 7.960 | 7.810 | 7.810 | 7.478 | 12,742,200 |
| 2025-11-20 | 8.010 | 8.010 | 7.920 | 7.930 | 7.593 | 7,156,000 |
| 2025-11-19 | 8.010 | 8.030 | 7.930 | 7.970 | 7.631 | 10,321,036 |
| 2025-11-18 | 8.030 | 8.060 | 8.000 | 8.020 | 7.679 | 8,144,300 |
| 2025-11-17 | 8.090 | 8.090 | 8.000 | 8.040 | 7.698 | 9,495,236 |
| 2025-11-14 | 8.150 | 8.180 | 8.080 | 8.080 | 7.736 | 12,197,400 |
| 2025-11-13 | 8.170 | 8.180 | 8.120 | 8.150 | 7.803 | 8,033,200 |
| 2025-11-12 | 8.170 | 8.200 | 8.130 | 8.160 | 7.813 | 8,707,460 |
| 2025-11-11 | 8.150 | 8.220 | 8.130 | 8.170 | 7.823 | 11,108,600 |
| 2025-11-10 | 8.100 | 8.170 | 8.080 | 8.160 | 7.813 | 9,287,300 |
| 2025-11-07 | 8.110 | 8.150 | 8.090 | 8.100 | 7.756 | 7,417,724 |
| 2025-11-06 | 8.140 | 8.170 | 8.110 | 8.110 | 7.765 | 9,094,527 |
| 2025-11-05 | 8.070 | 8.180 | 8.040 | 8.140 | 7.794 | 13,502,334 |
| 2025-11-04 | 8.080 | 8.120 | 8.040 | 8.100 | 7.756 | 13,207,326 |
| 2025-11-03 | 8.040 | 8.080 | 8.000 | 8.080 | 7.736 | 16,402,376 |
| 2025-10-31 | 7.960 | 8.040 | 7.950 | 8.010 | 7.669 | 12,446,154 |
| 2025-10-30 | 8.020 | 8.020 | 7.950 | 7.960 | 7.621 | 13,166,600 |
| 2025-10-29 | 8.050 | 8.060 | 7.970 | 8.040 | 7.698 | 14,957,300 |
| 2025-10-28 | 8.200 | 8.250 | 8.030 | 8.040 | 7.698 | 39,768,360 |
| 2025-10-27 | 8.340 | 8.390 | 8.280 | 8.340 | 7.985 | 13,676,623 |
| 2025-10-24 | 8.350 | 8.370 | 8.300 | 8.330 | 7.976 | 11,963,300 |
| 2025-10-23 | 8.260 | 8.360 | 8.240 | 8.350 | 7.995 | 16,144,160 |
| 2025-10-22 | 8.170 | 8.310 | 8.150 | 8.290 | 7.937 | 17,632,100 |
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.