Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.260 | 8.290 | 8.180 | 8.250 | 7.519 | 18,432,600 |
| 2024-10-23 | 8.540 | 8.540 | 8.260 | 8.330 | 7.592 | 36,293,800 |
| 2024-10-22 | 8.290 | 8.670 | 8.280 | 8.490 | 7.737 | 47,767,600 |
| 2024-10-21 | 8.290 | 8.430 | 8.240 | 8.320 | 7.582 | 30,859,600 |
| 2024-10-18 | 8.100 | 8.380 | 8.050 | 8.270 | 7.537 | 26,951,956 |
| 2024-10-17 | 8.300 | 8.480 | 8.170 | 8.180 | 7.455 | 26,373,100 |
| 2024-10-16 | 8.180 | 8.410 | 8.120 | 8.300 | 7.564 | 18,612,774 |
| 2024-10-15 | 8.300 | 8.520 | 8.240 | 8.280 | 7.546 | 27,845,033 |
| 2024-10-14 | 8.180 | 8.400 | 8.040 | 8.350 | 7.610 | 27,712,200 |
| 2024-10-11 | 8.460 | 8.550 | 8.060 | 8.180 | 7.455 | 32,578,155 |
| 2024-10-10 | 8.240 | 8.700 | 8.240 | 8.450 | 7.701 | 44,471,706 |
| 2024-10-09 | 8.870 | 8.870 | 8.210 | 8.210 | 7.482 | 55,526,436 |
| 2024-10-08 | 9.820 | 9.820 | 8.660 | 9.090 | 8.284 | 82,837,863 |
| 2024-09-30 | 8.650 | 9.090 | 8.440 | 9.000 | 8.202 | 70,129,626 |
| 2024-09-27 | 8.230 | 8.430 | 8.130 | 8.430 | 7.683 | 24,771,900 |
| 2024-09-26 | 7.970 | 8.140 | 7.920 | 8.140 | 7.418 | 30,383,284 |
| 2024-09-25 | 7.900 | 8.250 | 7.890 | 8.030 | 7.318 | 39,427,479 |
| 2024-09-24 | 7.750 | 7.880 | 7.600 | 7.860 | 7.163 | 28,506,389 |
| 2024-09-23 | 7.700 | 7.790 | 7.630 | 7.710 | 7.027 | 19,814,800 |
| 2024-09-20 | 7.780 | 7.840 | 7.660 | 7.710 | 7.027 | 18,172,884 |
| 2024-09-19 | 7.740 | 7.880 | 7.650 | 7.800 | 7.109 | 20,685,500 |
| 2024-09-18 | 7.590 | 7.770 | 7.530 | 7.730 | 7.045 | 20,000,674 |
| 2024-09-13 | 7.670 | 7.740 | 7.540 | 7.590 | 6.917 | 19,845,800 |
| 2024-09-12 | 7.740 | 7.810 | 7.630 | 7.680 | 6.999 | 20,768,515 |
| 2024-09-11 | 7.690 | 7.790 | 7.650 | 7.720 | 7.036 | 21,186,606 |
| 2024-09-10 | 7.620 | 7.800 | 7.460 | 7.760 | 7.072 | 31,811,200 |
| 2024-09-09 | 7.610 | 7.680 | 7.500 | 7.650 | 6.972 | 25,250,800 |
| 2024-09-06 | 7.660 | 7.770 | 7.590 | 7.620 | 6.944 | 31,341,200 |
| 2024-09-05 | 7.490 | 7.730 | 7.490 | 7.690 | 7.008 | 42,461,506 |
| 2024-09-04 | 7.400 | 7.700 | 7.320 | 7.560 | 6.890 | 49,402,606 |
| 2024-09-03 | 7.400 | 7.510 | 7.360 | 7.470 | 6.808 | 35,460,124 |
| 2024-09-02 | 7.750 | 7.770 | 7.430 | 7.440 | 6.780 | 57,960,140 |
| 2024-08-30 | 7.690 | 7.950 | 7.660 | 7.820 | 7.127 | 68,074,852 |
| 2024-08-29 | 7.780 | 7.780 | 7.560 | 7.660 | 6.981 | 56,953,700 |
| 2024-08-28 | 7.790 | 7.870 | 7.620 | 7.840 | 7.145 | 51,857,027 |
| 2024-08-27 | 7.920 | 8.160 | 7.800 | 7.800 | 7.109 | 74,768,407 |
| 2024-08-26 | 8.490 | 8.540 | 7.980 | 8.030 | 7.318 | 103,130,981 |
| 2024-08-23 | 9.090 | 9.100 | 8.530 | 8.600 | 7.838 | 139,111,841 |
| 2024-08-22 | 9.480 | 10.170 | 9.480 | 9.480 | 8.640 | 174,912,991 |
| 2024-08-21 | 10.530 | 10.530 | 10.100 | 10.530 | 9.596 | 140,685,120 |
| 2024-08-20 | 8.880 | 9.570 | 8.760 | 9.570 | 8.722 | 162,120,512 |
| 2024-08-19 | 8.900 | 9.420 | 8.500 | 8.700 | 7.929 | 100,309,214 |
| 2024-08-16 | 8.490 | 8.780 | 8.280 | 8.610 | 7.847 | 46,997,310 |
| 2024-08-15 | 8.480 | 8.860 | 8.440 | 8.600 | 7.838 | 55,883,200 |
| 2024-08-14 | 8.330 | 8.700 | 8.230 | 8.480 | 7.728 | 51,841,854 |
| 2024-08-13 | 8.300 | 8.620 | 8.180 | 8.270 | 7.537 | 33,207,400 |
| 2024-08-12 | 8.010 | 8.500 | 7.870 | 8.280 | 7.546 | 36,081,600 |
| 2024-08-09 | 8.330 | 8.460 | 8.030 | 8.050 | 7.336 | 35,898,800 |
| 2024-08-08 | 8.220 | 8.670 | 8.110 | 8.400 | 7.655 | 42,740,258 |
| 2024-08-07 | 8.350 | 8.580 | 8.240 | 8.290 | 7.555 | 29,734,187 |
| 2024-08-06 | 8.140 | 8.360 | 8.050 | 8.280 | 7.546 | 18,665,768 |
| 2024-08-05 | 8.060 | 8.300 | 8.040 | 8.050 | 7.336 | 15,978,758 |
| 2024-08-02 | 8.090 | 8.280 | 8.050 | 8.090 | 7.373 | 13,762,900 |
| 2024-08-01 | 8.010 | 8.230 | 8.000 | 8.080 | 7.364 | 10,931,128 |
| 2024-07-31 | 7.940 | 8.100 | 7.830 | 8.080 | 7.364 | 17,896,337 |
| 2024-07-30 | 7.760 | 8.130 | 7.750 | 7.980 | 7.273 | 20,028,600 |
| 2024-07-29 | 7.520 | 7.940 | 7.480 | 7.860 | 7.163 | 17,914,700 |
| 2024-07-26 | 7.560 | 7.580 | 7.470 | 7.540 | 6.872 | 7,518,400 |
| 2024-07-25 | 7.400 | 7.610 | 7.340 | 7.580 | 6.908 | 11,498,173 |
| 2024-07-24 | 7.380 | 7.520 | 7.350 | 7.420 | 6.762 | 6,358,800 |
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.