Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.400 | 7.450 | 7.320 | 7.380 | 6.726 | 7,130,756 |
| 2025-01-16 | 7.430 | 7.560 | 7.340 | 7.420 | 6.762 | 14,869,456 |
| 2025-01-15 | 7.420 | 7.470 | 7.390 | 7.430 | 6.771 | 10,865,000 |
| 2025-01-14 | 7.300 | 7.440 | 7.260 | 7.440 | 6.780 | 12,974,020 |
| 2025-01-13 | 7.210 | 7.280 | 7.150 | 7.280 | 6.635 | 7,971,111 |
| 2025-01-10 | 7.470 | 7.500 | 7.260 | 7.260 | 6.616 | 12,710,000 |
| 2025-01-09 | 7.540 | 7.550 | 7.470 | 7.500 | 6.835 | 9,645,400 |
| 2025-01-08 | 7.510 | 7.590 | 7.410 | 7.580 | 6.908 | 13,842,800 |
| 2025-01-07 | 7.580 | 7.600 | 7.470 | 7.560 | 6.890 | 11,618,100 |
| 2025-01-06 | 7.640 | 7.700 | 7.470 | 7.580 | 6.908 | 12,985,724 |
| 2025-01-03 | 7.810 | 7.870 | 7.600 | 7.620 | 6.944 | 18,249,071 |
| 2025-01-02 | 7.900 | 8.080 | 7.770 | 7.830 | 7.136 | 20,380,229 |
| 2024-12-31 | 8.070 | 8.160 | 7.870 | 7.880 | 7.181 | 19,889,636 |
| 2024-12-30 | 8.060 | 8.240 | 7.930 | 8.070 | 7.355 | 23,259,003 |
| 2024-12-27 | 8.030 | 8.100 | 7.960 | 8.040 | 7.327 | 13,668,500 |
| 2024-12-26 | 8.120 | 8.250 | 8.030 | 8.040 | 7.327 | 16,429,320 |
| 2024-12-25 | 8.230 | 8.250 | 7.970 | 8.170 | 7.446 | 19,866,167 |
| 2024-12-24 | 8.150 | 8.300 | 8.080 | 8.250 | 7.519 | 16,825,600 |
| 2024-12-23 | 8.400 | 8.480 | 8.120 | 8.140 | 7.418 | 25,741,638 |
| 2024-12-20 | 8.510 | 8.530 | 8.340 | 8.400 | 7.655 | 24,377,957 |
| 2024-12-19 | 8.390 | 8.580 | 8.340 | 8.510 | 7.756 | 29,356,404 |
| 2024-12-18 | 8.420 | 8.650 | 8.310 | 8.490 | 7.737 | 33,421,297 |
| 2024-12-17 | 8.630 | 8.640 | 8.260 | 8.420 | 7.674 | 43,831,856 |
| 2024-12-16 | 8.550 | 8.920 | 8.370 | 8.710 | 7.938 | 64,086,591 |
| 2024-12-13 | 8.430 | 8.650 | 8.390 | 8.520 | 7.765 | 47,423,020 |
| 2024-12-12 | 8.600 | 8.670 | 8.370 | 8.490 | 7.737 | 29,592,600 |
| 2024-12-11 | 8.350 | 8.690 | 8.350 | 8.610 | 7.847 | 40,965,406 |
| 2024-12-10 | 8.630 | 8.680 | 8.350 | 8.390 | 7.646 | 39,105,700 |
| 2024-12-09 | 8.380 | 8.510 | 8.240 | 8.480 | 7.728 | 49,305,200 |
| 2024-12-06 | 7.880 | 8.460 | 7.840 | 8.380 | 7.637 | 71,980,424 |
| 2024-12-05 | 7.780 | 7.930 | 7.780 | 7.890 | 7.191 | 17,759,392 |
| 2024-12-04 | 8.000 | 8.000 | 7.770 | 7.800 | 7.109 | 23,598,679 |
| 2024-12-03 | 7.980 | 8.060 | 7.890 | 8.020 | 7.309 | 21,967,700 |
| 2024-12-02 | 7.900 | 8.020 | 7.890 | 7.990 | 7.282 | 20,564,600 |
| 2024-11-29 | 7.800 | 7.970 | 7.790 | 7.910 | 7.209 | 19,027,846 |
| 2024-11-28 | 7.920 | 8.060 | 7.800 | 7.820 | 7.127 | 22,596,046 |
| 2024-11-27 | 7.770 | 7.950 | 7.640 | 7.950 | 7.245 | 19,155,246 |
| 2024-11-26 | 7.810 | 8.080 | 7.790 | 7.800 | 7.109 | 23,015,900 |
| 2024-11-25 | 7.750 | 7.850 | 7.580 | 7.840 | 7.145 | 19,586,900 |
| 2024-11-22 | 7.970 | 8.090 | 7.720 | 7.730 | 7.045 | 22,611,700 |
| 2024-11-21 | 7.990 | 8.060 | 7.910 | 7.960 | 7.254 | 17,613,500 |
| 2024-11-20 | 7.850 | 8.110 | 7.850 | 8.020 | 7.309 | 23,563,089 |
| 2024-11-19 | 7.830 | 7.900 | 7.710 | 7.890 | 7.191 | 20,958,589 |
| 2024-11-18 | 8.180 | 8.230 | 7.820 | 7.890 | 7.191 | 28,880,900 |
| 2024-11-15 | 8.070 | 8.340 | 8.070 | 8.170 | 7.446 | 32,836,498 |
| 2024-11-14 | 8.410 | 8.440 | 8.080 | 8.090 | 7.373 | 31,654,300 |
| 2024-11-13 | 8.100 | 8.430 | 8.090 | 8.410 | 7.664 | 40,663,201 |
| 2024-11-12 | 8.350 | 8.360 | 8.080 | 8.150 | 7.427 | 31,965,776 |
| 2024-11-11 | 8.120 | 8.420 | 8.100 | 8.350 | 7.610 | 37,945,419 |
| 2024-11-08 | 8.070 | 8.450 | 8.040 | 8.170 | 7.446 | 46,836,252 |
| 2024-11-07 | 7.770 | 8.020 | 7.740 | 8.010 | 7.300 | 29,824,900 |
| 2024-11-06 | 7.800 | 7.870 | 7.740 | 7.820 | 7.127 | 30,695,758 |
| 2024-11-05 | 7.700 | 7.850 | 7.650 | 7.810 | 7.118 | 29,448,272 |
| 2024-11-04 | 7.570 | 7.700 | 7.530 | 7.700 | 7.017 | 18,991,166 |
| 2024-11-01 | 7.690 | 7.700 | 7.490 | 7.550 | 6.881 | 27,068,686 |
| 2024-10-31 | 7.720 | 7.780 | 7.610 | 7.720 | 7.036 | 31,398,348 |
| 2024-10-30 | 8.180 | 8.200 | 7.700 | 7.740 | 7.054 | 61,847,406 |
| 2024-10-29 | 8.700 | 8.720 | 8.320 | 8.350 | 7.610 | 37,385,004 |
| 2024-10-28 | 8.380 | 8.590 | 8.360 | 8.590 | 7.828 | 37,526,582 |
| 2024-10-25 | 8.230 | 8.420 | 8.230 | 8.420 | 7.674 | 30,007,101 |
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.