Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.090 | 8.180 | 8.080 | 8.180 | 7.832 | 11,069,354 |
| 2025-10-20 | 8.090 | 8.140 | 8.020 | 8.080 | 7.736 | 12,593,601 |
| 2025-10-17 | 8.120 | 8.210 | 8.010 | 8.100 | 7.756 | 15,197,400 |
| 2025-10-16 | 8.070 | 8.170 | 8.050 | 8.140 | 7.794 | 12,141,960 |
| 2025-10-15 | 8.070 | 8.100 | 8.020 | 8.080 | 7.736 | 8,864,151 |
| 2025-10-14 | 8.050 | 8.110 | 8.040 | 8.080 | 7.736 | 12,711,183 |
| 2025-10-13 | 8.010 | 8.080 | 7.970 | 8.050 | 7.708 | 12,507,100 |
| 2025-10-10 | 8.160 | 8.200 | 8.130 | 8.180 | 7.832 | 10,634,100 |
| 2025-10-09 | 8.230 | 8.240 | 8.130 | 8.170 | 7.823 | 14,406,803 |
| 2025-09-30 | 8.230 | 8.340 | 8.150 | 8.250 | 7.899 | 18,327,200 |
| 2025-09-29 | 8.030 | 8.110 | 7.970 | 8.110 | 7.765 | 10,938,100 |
| 2025-09-26 | 8.010 | 8.090 | 7.990 | 8.060 | 7.717 | 8,804,300 |
| 2025-09-25 | 8.090 | 8.120 | 7.990 | 8.040 | 7.698 | 10,930,700 |
| 2025-09-24 | 7.960 | 8.100 | 7.950 | 8.090 | 7.746 | 9,404,900 |
| 2025-09-23 | 8.030 | 8.060 | 7.870 | 8.000 | 7.660 | 13,962,200 |
| 2025-09-22 | 8.120 | 8.130 | 8.010 | 8.050 | 7.708 | 12,809,145 |
| 2025-09-19 | 8.180 | 8.210 | 8.100 | 8.120 | 7.775 | 14,640,700 |
| 2025-09-18 | 8.280 | 8.330 | 8.130 | 8.180 | 7.832 | 16,192,089 |
| 2025-09-17 | 8.300 | 8.310 | 8.240 | 8.280 | 7.928 | 10,025,835 |
| 2025-09-16 | 8.340 | 8.380 | 8.270 | 8.300 | 7.947 | 10,817,300 |
| 2025-09-15 | 8.390 | 8.400 | 8.310 | 8.350 | 7.995 | 11,666,500 |
| 2025-09-12 | 8.420 | 8.450 | 8.380 | 8.380 | 8.024 | 11,932,700 |
| 2025-09-11 | 8.390 | 8.420 | 8.250 | 8.410 | 8.052 | 14,435,380 |
| 2025-09-10 | 8.300 | 8.420 | 8.280 | 8.410 | 8.052 | 15,736,749 |
| 2025-09-09 | 8.320 | 8.340 | 8.220 | 8.300 | 7.947 | 11,408,200 |
| 2025-09-08 | 8.260 | 8.350 | 8.250 | 8.340 | 7.985 | 12,033,502 |
| 2025-09-05 | 8.290 | 8.390 | 8.230 | 8.380 | 7.928 | 12,666,300 |
| 2025-09-04 | 8.290 | 8.340 | 8.210 | 8.280 | 7.833 | 14,030,778 |
| 2025-09-03 | 8.440 | 8.490 | 8.290 | 8.310 | 7.862 | 15,210,100 |
| 2025-09-02 | 8.580 | 8.610 | 8.400 | 8.440 | 7.985 | 16,383,400 |
| 2025-09-01 | 8.560 | 8.650 | 8.490 | 8.620 | 8.155 | 18,379,300 |
| 2025-08-29 | 8.550 | 8.670 | 8.490 | 8.600 | 8.136 | 25,870,303 |
| 2025-08-28 | 8.490 | 8.550 | 8.330 | 8.550 | 8.089 | 26,988,799 |
| 2025-08-27 | 8.700 | 8.870 | 8.490 | 8.500 | 8.041 | 31,513,500 |
| 2025-08-26 | 8.800 | 8.840 | 8.670 | 8.690 | 8.221 | 35,394,288 |
| 2025-08-25 | 9.010 | 9.010 | 8.800 | 8.870 | 8.391 | 53,468,577 |
| 2025-08-22 | 8.920 | 9.260 | 8.700 | 9.020 | 8.533 | 65,909,797 |
| 2025-08-21 | 8.680 | 9.140 | 8.610 | 8.850 | 8.372 | 68,245,763 |
| 2025-08-20 | 9.000 | 9.370 | 8.600 | 8.770 | 8.297 | 85,338,443 |
| 2025-08-19 | 8.370 | 8.690 | 8.320 | 8.520 | 8.060 | 31,725,150 |
| 2025-08-18 | 8.310 | 8.500 | 8.310 | 8.370 | 7.918 | 20,451,950 |
| 2025-08-15 | 8.170 | 8.290 | 8.160 | 8.280 | 7.833 | 11,266,749 |
| 2025-08-14 | 8.340 | 8.370 | 8.170 | 8.180 | 7.739 | 11,909,000 |
| 2025-08-13 | 8.320 | 8.380 | 8.290 | 8.320 | 7.871 | 9,231,787 |
| 2025-08-12 | 8.300 | 8.350 | 8.280 | 8.310 | 7.862 | 7,701,400 |
| 2025-08-11 | 8.250 | 8.370 | 8.210 | 8.320 | 7.871 | 13,284,200 |
| 2025-08-08 | 8.260 | 8.290 | 8.220 | 8.260 | 7.814 | 7,762,100 |
| 2025-08-07 | 8.250 | 8.310 | 8.250 | 8.260 | 7.814 | 8,479,100 |
| 2025-08-06 | 8.310 | 8.330 | 8.240 | 8.270 | 7.824 | 7,834,901 |
| 2025-08-05 | 8.210 | 8.340 | 8.180 | 8.310 | 7.862 | 14,718,600 |
| 2025-08-04 | 8.170 | 8.190 | 8.090 | 8.170 | 7.729 | 11,826,800 |
| 2025-08-01 | 8.160 | 8.210 | 8.120 | 8.200 | 7.758 | 10,330,434 |
| 2025-07-31 | 8.280 | 8.280 | 8.130 | 8.160 | 7.720 | 16,687,600 |
| 2025-07-30 | 8.240 | 8.370 | 8.210 | 8.300 | 7.852 | 19,307,689 |
| 2025-07-29 | 8.190 | 8.380 | 8.120 | 8.240 | 7.795 | 17,553,296 |
| 2025-07-28 | 8.230 | 8.240 | 8.160 | 8.200 | 7.758 | 9,035,200 |
| 2025-07-25 | 8.220 | 8.290 | 8.200 | 8.220 | 7.776 | 12,100,900 |
| 2025-07-24 | 8.140 | 8.220 | 8.130 | 8.220 | 7.776 | 10,585,900 |
| 2025-07-23 | 8.190 | 8.240 | 8.120 | 8.150 | 7.710 | 10,373,424 |
| 2025-07-22 | 8.160 | 8.200 | 8.110 | 8.180 | 7.739 | 12,765,465 |
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.