Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.880 | 7.910 | 7.810 | 7.880 | 7.181 | 8,687,900 |
| 2025-04-21 | 7.770 | 7.920 | 7.740 | 7.880 | 7.181 | 9,319,344 |
| 2025-04-18 | 7.900 | 7.930 | 7.760 | 7.810 | 7.118 | 14,082,651 |
| 2025-04-17 | 7.990 | 8.020 | 7.850 | 7.940 | 7.236 | 25,781,951 |
| 2025-04-16 | 7.910 | 8.340 | 7.850 | 8.190 | 7.464 | 41,989,551 |
| 2025-04-15 | 7.940 | 8.000 | 7.860 | 7.910 | 7.209 | 9,065,200 |
| 2025-04-14 | 8.030 | 8.040 | 7.910 | 7.940 | 7.236 | 12,425,327 |
| 2025-04-11 | 7.860 | 8.080 | 7.860 | 7.970 | 7.263 | 18,360,694 |
| 2025-04-10 | 7.840 | 8.010 | 7.770 | 7.900 | 7.200 | 20,561,100 |
| 2025-04-09 | 7.500 | 7.840 | 7.320 | 7.810 | 7.118 | 20,392,068 |
| 2025-04-08 | 7.390 | 7.690 | 7.390 | 7.590 | 6.917 | 26,412,573 |
| 2025-04-07 | 7.680 | 7.680 | 7.240 | 7.330 | 6.680 | 36,626,594 |
| 2025-04-03 | 7.850 | 7.980 | 7.820 | 7.930 | 7.227 | 12,588,800 |
| 2025-04-02 | 7.860 | 7.940 | 7.850 | 7.890 | 7.191 | 6,806,796 |
| 2025-04-01 | 7.830 | 7.920 | 7.820 | 7.870 | 7.172 | 9,252,800 |
| 2025-03-31 | 7.880 | 7.890 | 7.710 | 7.810 | 7.118 | 12,027,924 |
| 2025-03-28 | 7.850 | 7.950 | 7.830 | 7.900 | 7.200 | 12,475,000 |
| 2025-03-27 | 7.820 | 7.880 | 7.750 | 7.870 | 7.172 | 12,346,700 |
| 2025-03-26 | 7.790 | 7.860 | 7.790 | 7.830 | 7.136 | 10,061,200 |
| 2025-03-25 | 7.910 | 7.940 | 7.800 | 7.810 | 7.118 | 17,591,297 |
| 2025-03-24 | 8.000 | 8.060 | 7.880 | 7.950 | 7.245 | 19,015,700 |
| 2025-03-21 | 8.140 | 8.150 | 8.000 | 8.010 | 7.300 | 21,315,800 |
| 2025-03-20 | 8.170 | 8.240 | 8.150 | 8.160 | 7.437 | 14,587,601 |
| 2025-03-19 | 8.170 | 8.270 | 8.130 | 8.170 | 7.446 | 16,272,100 |
| 2025-03-18 | 8.190 | 8.190 | 8.120 | 8.180 | 7.455 | 13,375,127 |
| 2025-03-17 | 8.210 | 8.230 | 8.160 | 8.170 | 7.446 | 15,159,903 |
| 2025-03-14 | 8.160 | 8.220 | 8.130 | 8.210 | 7.482 | 21,754,277 |
| 2025-03-13 | 8.320 | 8.330 | 8.120 | 8.160 | 7.437 | 21,546,441 |
| 2025-03-12 | 8.240 | 8.410 | 8.210 | 8.320 | 7.582 | 35,646,200 |
| 2025-03-11 | 8.100 | 8.210 | 8.080 | 8.200 | 7.473 | 18,609,821 |
| 2025-03-10 | 8.110 | 8.190 | 8.080 | 8.160 | 7.437 | 19,132,400 |
| 2025-03-07 | 8.330 | 8.360 | 8.130 | 8.150 | 7.427 | 30,096,024 |
| 2025-03-06 | 8.250 | 8.390 | 8.210 | 8.350 | 7.610 | 38,386,224 |
| 2025-03-05 | 8.160 | 8.240 | 8.070 | 8.240 | 7.510 | 30,211,120 |
| 2025-03-04 | 8.080 | 8.160 | 8.060 | 8.160 | 7.437 | 20,814,800 |
| 2025-03-03 | 8.180 | 8.190 | 8.080 | 8.110 | 7.391 | 24,328,102 |
| 2025-02-28 | 8.250 | 8.380 | 8.100 | 8.100 | 7.382 | 35,455,438 |
| 2025-02-27 | 8.360 | 8.420 | 8.210 | 8.320 | 7.582 | 37,309,963 |
| 2025-02-26 | 8.410 | 8.490 | 8.320 | 8.360 | 7.619 | 42,705,908 |
| 2025-02-25 | 8.550 | 8.620 | 8.360 | 8.400 | 7.655 | 68,271,173 |
| 2025-02-24 | 9.280 | 9.430 | 8.690 | 8.710 | 7.938 | 114,517,024 |
| 2025-02-21 | 10.150 | 10.280 | 9.380 | 9.380 | 8.548 | 206,421,257 |
| 2025-02-20 | 9.650 | 9.650 | 9.650 | 9.650 | 8.795 | 36,870,723 |
| 2025-02-19 | 7.970 | 8.770 | 7.860 | 8.770 | 7.993 | 62,799,500 |
| 2025-02-18 | 8.200 | 8.330 | 7.900 | 7.970 | 7.263 | 35,642,644 |
| 2025-02-17 | 8.350 | 8.390 | 8.140 | 8.260 | 7.528 | 39,180,655 |
| 2025-02-14 | 8.230 | 8.480 | 8.080 | 8.320 | 7.582 | 50,770,143 |
| 2025-02-13 | 8.350 | 8.760 | 8.090 | 8.310 | 7.573 | 62,516,241 |
| 2025-02-12 | 8.060 | 8.390 | 7.990 | 8.300 | 7.564 | 51,305,027 |
| 2025-02-11 | 7.830 | 8.220 | 7.750 | 8.090 | 7.373 | 39,913,307 |
| 2025-02-10 | 7.680 | 7.870 | 7.640 | 7.830 | 7.136 | 24,775,100 |
| 2025-02-07 | 7.640 | 7.730 | 7.570 | 7.700 | 7.017 | 25,150,700 |
| 2025-02-06 | 7.570 | 7.650 | 7.490 | 7.640 | 6.963 | 14,323,800 |
| 2025-02-05 | 7.560 | 7.640 | 7.500 | 7.570 | 6.899 | 15,214,500 |
| 2025-01-27 | 7.540 | 7.670 | 7.480 | 7.500 | 6.835 | 16,984,200 |
| 2025-01-24 | 7.450 | 7.600 | 7.440 | 7.500 | 6.835 | 14,389,500 |
| 2025-01-23 | 7.450 | 7.530 | 7.400 | 7.470 | 6.808 | 11,634,400 |
| 2025-01-22 | 7.370 | 7.420 | 7.330 | 7.400 | 6.744 | 6,717,600 |
| 2025-01-21 | 7.450 | 7.460 | 7.340 | 7.390 | 6.735 | 7,523,900 |
| 2025-01-20 | 7.250 | 7.450 | 7.250 | 7.440 | 6.780 | 12,350,200 |
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.