TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.830	19.290	18.200	18.730	18.730	8,620,200
2026-10-16	19.670	20.160	18.910	19.040	19.040	10,961,900
2026-10-15	19.410	20.610	19.300	19.380	19.380	14,179,805
2026-10-14	19.390	21.500	19.390	20.170	20.170	17,784,868
2026-10-13	19.450	19.740	18.430	19.580	19.580	10,077,000
2026-10-12	19.200	20.060	18.630	19.910	19.910	15,354,000
2026-10-09	18.060	19.440	17.690	19.310	19.310	11,446,100
2026-10-08	18.390	18.450	18.010	18.060	18.060	3,673,400
2026-09-30	18.750	18.850	18.230	18.450	18.450	4,737,905
2026-09-29	18.250	18.570	18.030	18.450	18.450	5,569,700
2026-09-28	18.240	18.500	17.960	18.310	18.310	5,011,542
2026-09-24	18.190	18.480	18.110	18.190	18.190	3,954,500
2026-09-23	18.960	18.970	18.130	18.230	18.230	6,661,000
2026-09-22	18.500	19.060	18.400	18.960	18.960	10,356,263
2026-09-21	18.260	18.520	17.910	18.470	18.470	6,364,900
2026-09-18	18.200	18.320	17.320	18.240	18.240	8,403,000
2026-09-17	18.290	19.060	17.900	18.570	18.570	10,862,938
2026-09-16	18.090	18.490	18.010	18.380	18.380	5,788,959
2026-09-15	18.310	18.600	18.020	18.280	18.280	5,835,160
2026-09-14	18.190	18.640	17.920	18.130	18.130	6,254,700
2026-09-11	18.040	18.560	17.820	18.400	18.400	9,881,442
2026-09-10	19.150	19.150	18.140	18.180	18.180	9,881,019
2026-09-09	19.880	20.090	18.990	19.170	19.170	14,572,800
2026-09-08	20.480	20.920	20.200	20.350	20.350	15,249,981
2026-09-07	20.240	21.000	20.010	20.680	20.680	17,479,907
2026-09-04	20.000	21.850	20.000	21.060	21.060	23,604,087
2026-09-03	20.810	23.110	20.510	20.680	20.680	28,361,691
2026-09-02	21.010	23.110	20.310	21.490	21.490	30,210,531
2026-09-01	21.010	21.010	21.010	21.010	21.010	4,855,921
2026-08-31	17.400	19.100	17.350	19.100	19.100	5,313,399
2026-08-28	17.530	17.640	17.260	17.360	17.360	2,583,900
2026-08-27	17.530	18.140	17.390	17.470	17.470	3,443,600
2026-08-26	18.010	18.350	17.720	17.950	17.950	2,955,100
2026-08-25	17.320	18.100	17.320	17.990	17.990	3,336,600
2026-08-24	17.870	18.260	17.020	17.280	17.280	3,108,800
2026-08-21	17.350	18.170	17.010	18.050	18.050	3,984,800
2026-08-20	17.290	17.440	17.000	17.250	17.250	3,355,300
2026-08-19	17.710	18.000	17.180	17.250	17.250	5,486,000
2026-08-18	19.690	19.720	18.240	18.330	18.330	9,409,530
2026-08-17	18.200	19.880	17.990	19.880	19.880	9,226,100
2026-08-14	18.790	19.060	17.840	18.070	18.070	7,451,100
2026-08-13	18.120	19.600	18.100	19.040	19.040	8,970,800
2026-08-12	17.750	18.800	17.530	18.400	18.400	6,778,500
2026-08-11	17.800	18.150	17.670	17.680	17.680	3,312,300
2026-08-10	17.540	17.980	17.240	17.900	17.900	4,230,100
2026-08-07	17.800	17.900	17.230	17.600	17.600	4,680,700
2026-08-06	17.970	18.480	17.570	18.000	18.000	5,705,400
2026-08-05	18.670	18.780	17.980	18.170	18.170	8,558,230
2026-08-04	17.360	18.770	17.360	18.770	18.770	8,552,930
2026-08-03	17.620	18.110	17.190	17.570	17.570	8,938,730
2026-07-31	15.700	17.270	15.630	17.270	17.270	5,935,100
2026-07-30	15.880	16.440	15.680	15.700	15.700	3,783,100
2026-07-29	15.580	16.200	15.300	16.070	16.070	3,880,630
2026-07-28	14.880	15.630	14.810	15.270	15.270	1,963,000
2026-07-27	14.590	15.200	14.380	15.120	15.120	2,394,000
2026-07-24	14.750	14.770	14.380	14.400	14.400	1,822,900
2026-07-23	14.800	14.890	14.450	14.890	14.890	2,462,100
2026-07-22	14.670	14.980	14.400	14.520	14.520	2,374,600
2026-07-21	15.020	15.160	13.980	14.760	14.760	4,220,900
2026-07-20	15.720	16.220	14.860	15.110	15.110	3,523,900

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.1500 CNY
2022-06-06	0.1500 CNY
2019-06-06	0.1690 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.