Zhejiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.090	8.170	8.080	8.160	7.720	10,725,200
2025-07-18	8.110	8.130	8.040	8.090	7.654	6,585,701
2025-07-17	8.130	8.130	8.050	8.070	7.635	9,864,900
2025-07-16	8.030	8.160	8.030	8.110	7.672	11,350,800
2025-07-15	8.100	8.130	7.980	8.070	7.635	11,652,498
2025-07-14	8.150	8.160	8.100	8.100	7.663	10,238,400
2025-07-11	8.160	8.180	8.100	8.150	7.710	9,649,009
2025-07-10	8.130	8.170	8.100	8.160	7.720	9,414,700
2025-07-09	8.040	8.190	8.020	8.150	7.710	16,072,502
2025-07-08	8.020	8.070	8.000	8.040	7.606	9,090,856
2025-07-07	7.920	8.050	7.910	8.030	7.597	10,383,150
2025-07-04	7.940	8.000	7.920	7.940	7.512	8,570,700
2025-07-03	7.940	8.000	7.880	7.920	7.493	7,614,027
2025-07-02	7.990	7.990	7.910	7.950	7.521	7,618,280
2025-07-01	8.050	8.070	7.930	7.970	7.540	12,225,226
2025-06-30	8.020	8.080	8.020	8.060	7.625	10,164,203
2025-06-27	8.040	8.090	7.990	8.040	7.606	11,094,800
2025-06-26	8.040	8.090	7.960	8.060	7.625	10,963,977
2025-06-25	7.990	8.090	7.940	8.070	7.635	13,168,508
2025-06-24	7.830	7.960	7.820	7.950	7.521	9,985,200
2025-06-23	7.720	7.820	7.720	7.810	7.389	9,425,871
2025-06-20	7.880	7.950	7.760	7.760	7.341	10,450,900
2025-06-19	8.180	8.260	8.130	8.180	7.455	12,161,699
2025-06-18	8.230	8.350	8.160	8.190	7.464	10,292,600
2025-06-17	8.310	8.320	8.200	8.220	7.491	11,013,447
2025-06-16	8.150	8.330	8.110	8.290	7.555	15,793,000
2025-06-13	8.350	8.360	8.140	8.180	7.455	23,642,296
2025-06-12	8.370	8.460	8.330	8.380	7.637	16,436,700
2025-06-11	8.310	8.370	8.290	8.370	7.628	12,722,482
2025-06-10	8.290	8.330	8.190	8.290	7.555	11,264,183
2025-06-09	8.260	8.310	8.230	8.290	7.555	8,733,900
2025-06-06	8.310	8.320	8.240	8.260	7.528	7,118,208
2025-06-05	8.330	8.360	8.260	8.310	7.573	11,096,599
2025-06-04	8.260	8.340	8.260	8.310	7.573	11,640,296
2025-06-03	8.150	8.300	8.120	8.290	7.555	15,742,200
2025-05-30	8.190	8.240	8.140	8.160	7.437	8,236,900
2025-05-29	8.150	8.210	8.110	8.200	7.473	9,244,892
2025-05-28	8.080	8.160	8.070	8.150	7.427	8,945,300
2025-05-27	8.140	8.140	8.060	8.090	7.373	5,900,600
2025-05-26	8.060	8.140	8.040	8.120	7.400	7,196,626
2025-05-23	8.160	8.160	8.020	8.030	7.318	10,004,900
2025-05-22	8.200	8.230	8.100	8.160	7.437	10,171,000
2025-05-21	8.260	8.290	8.180	8.200	7.473	9,085,200
2025-05-20	8.170	8.340	8.160	8.250	7.519	19,835,100
2025-05-19	8.030	8.190	7.990	8.180	7.455	18,018,484
2025-05-16	7.950	8.080	7.950	8.040	7.327	9,829,329
2025-05-15	8.000	8.000	7.950	7.970	7.263	6,078,829
2025-05-14	8.030	8.030	7.940	8.020	7.309	8,511,400
2025-05-13	8.050	8.070	8.000	8.030	7.318	9,935,136
2025-05-12	8.050	8.070	7.990	8.020	7.309	7,968,326
2025-05-09	8.060	8.060	7.980	8.020	7.309	10,142,700
2025-05-08	7.980	8.080	7.960	8.050	7.336	10,884,000
2025-05-07	8.060	8.110	7.960	8.010	7.300	12,925,400
2025-05-06	7.980	8.060	7.930	8.030	7.318	16,160,900
2025-04-30	7.910	7.990	7.900	7.940	7.236	11,713,592
2025-04-29	7.800	7.970	7.800	7.930	7.227	17,066,700
2025-04-28	7.760	7.880	7.720	7.820	7.127	15,422,700
2025-04-25	7.860	7.970	7.720	7.750	7.063	22,069,761
2025-04-24	7.880	7.900	7.700	7.710	7.027	13,726,300
2025-04-23	7.880	7.950	7.840	7.900	7.200	9,315,000

← NewerPage 6 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.