TVZone Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19.790 | 20.070 | 19.330 | 19.360 | 19.360 | 3,664,000 |
| 2024-07-23 | 20.300 | 20.610 | 19.800 | 19.800 | 19.800 | 3,926,300 |
| 2024-07-22 | 19.770 | 20.400 | 19.710 | 20.280 | 20.280 | 5,021,279 |
| 2024-07-19 | 19.700 | 20.560 | 19.620 | 20.020 | 20.020 | 5,931,600 |
| 2024-07-18 | 19.820 | 20.000 | 19.180 | 19.680 | 19.680 | 5,588,500 |
| 2024-07-17 | 20.480 | 20.930 | 20.100 | 20.120 | 20.120 | 5,468,800 |
| 2024-07-16 | 20.520 | 20.670 | 19.800 | 20.480 | 20.480 | 5,521,400 |
| 2024-07-15 | 20.370 | 21.240 | 20.050 | 20.820 | 20.820 | 8,202,900 |
| 2024-07-12 | 20.720 | 21.060 | 20.380 | 20.560 | 20.560 | 4,891,000 |
| 2024-07-11 | 20.300 | 20.840 | 20.050 | 20.720 | 20.720 | 6,613,300 |
| 2024-07-10 | 20.150 | 20.600 | 19.660 | 19.930 | 19.930 | 5,294,921 |
| 2024-07-09 | 20.130 | 20.630 | 19.490 | 20.500 | 20.500 | 7,501,521 |
| 2024-07-08 | 20.990 | 21.040 | 20.100 | 20.130 | 20.130 | 6,150,636 |
| 2024-07-05 | 20.790 | 20.790 | 20.790 | 20.790 | 20.790 | 0 |
| 2024-07-04 | 21.650 | 21.710 | 20.650 | 20.790 | 20.790 | 7,226,374 |
| 2024-07-03 | 22.700 | 22.790 | 21.560 | 21.650 | 21.650 | 6,907,430 |
| 2024-07-02 | 22.500 | 23.180 | 22.430 | 22.550 | 22.550 | 10,185,800 |
| 2024-07-01 | 22.410 | 22.430 | 21.840 | 22.310 | 22.310 | 7,337,810 |
| 2024-06-28 | 22.890 | 23.300 | 22.360 | 22.480 | 22.480 | 13,524,160 |
| 2024-06-27 | 22.910 | 24.220 | 22.890 | 23.120 | 23.120 | 20,761,210 |
| 2024-06-26 | 20.700 | 22.690 | 20.480 | 22.690 | 22.690 | 14,994,940 |
| 2024-06-25 | 20.990 | 21.190 | 20.410 | 20.630 | 20.630 | 4,161,300 |
| 2024-06-24 | 21.720 | 21.720 | 20.550 | 20.630 | 20.630 | 5,486,530 |
| 2024-06-21 | 22.120 | 22.150 | 21.370 | 21.850 | 21.850 | 4,102,730 |
| 2024-06-20 | 22.900 | 22.930 | 21.850 | 21.850 | 21.850 | 5,699,982 |
| 2024-06-19 | 23.450 | 23.480 | 22.940 | 22.950 | 22.950 | 3,912,630 |
| 2024-06-18 | 23.490 | 23.680 | 23.140 | 23.320 | 23.320 | 4,367,600 |
| 2024-06-17 | 23.600 | 23.610 | 23.000 | 23.300 | 23.300 | 5,518,701 |
| 2024-06-14 | 23.860 | 24.350 | 23.440 | 23.850 | 23.850 | 6,881,330 |
| 2024-06-13 | 23.680 | 23.990 | 23.380 | 23.580 | 23.580 | 6,102,930 |
| 2024-06-12 | 22.520 | 23.880 | 22.510 | 23.700 | 23.700 | 10,084,422 |
| 2024-06-11 | 22.480 | 22.550 | 21.600 | 22.420 | 22.420 | 4,719,282 |
| 2024-06-07 | 22.200 | 22.760 | 21.830 | 22.550 | 22.550 | 7,714,300 |
| 2024-06-06 | 23.000 | 23.530 | 21.700 | 21.940 | 21.940 | 10,661,926 |
| 2024-06-05 | 24.100 | 24.100 | 23.190 | 23.230 | 23.230 | 8,908,043 |
| 2024-06-04 | 25.560 | 25.600 | 24.170 | 24.460 | 24.460 | 9,660,645 |
| 2024-06-03 | 25.160 | 27.150 | 24.940 | 25.900 | 25.900 | 10,459,069 |
| 2024-05-31 | 25.350 | 25.780 | 25.180 | 25.390 | 25.390 | 6,987,300 |
| 2024-05-30 | 24.900 | 26.590 | 24.390 | 25.830 | 25.830 | 11,186,863 |
| 2024-05-29 | 24.700 | 25.340 | 24.620 | 24.970 | 24.970 | 5,635,900 |
| 2024-05-28 | 25.670 | 25.700 | 24.710 | 24.800 | 24.800 | 7,726,300 |
| 2024-05-27 | 25.870 | 26.420 | 25.010 | 25.910 | 25.910 | 7,298,400 |
| 2024-05-24 | 27.320 | 27.990 | 26.140 | 26.170 | 26.170 | 9,613,881 |
| 2024-05-23 | 29.000 | 29.300 | 27.190 | 27.550 | 27.550 | 13,956,245 |
| 2024-05-22 | 27.850 | 29.400 | 27.290 | 29.400 | 29.400 | 17,696,060 |
| 2024-05-21 | 27.800 | 28.650 | 27.500 | 27.990 | 27.990 | 11,192,618 |
| 2024-05-20 | 27.320 | 28.320 | 26.650 | 27.880 | 27.880 | 9,043,900 |
| 2024-05-17 | 27.900 | 27.990 | 27.320 | 27.590 | 27.590 | 8,604,082 |
| 2024-05-16 | 27.870 | 28.500 | 27.850 | 28.100 | 28.100 | 8,261,402 |
| 2024-05-15 | 28.390 | 28.550 | 27.700 | 27.730 | 27.730 | 8,761,282 |
| 2024-05-14 | 29.310 | 29.850 | 28.000 | 28.570 | 28.570 | 10,440,900 |
| 2024-05-13 | 28.710 | 29.200 | 27.820 | 28.450 | 28.450 | 8,062,550 |
| 2024-05-10 | 30.320 | 30.680 | 28.830 | 29.160 | 29.160 | 10,365,982 |
| 2024-05-09 | 30.200 | 30.740 | 30.050 | 30.370 | 30.370 | 8,907,482 |
| 2024-05-08 | 31.000 | 31.390 | 29.900 | 30.520 | 30.520 | 17,448,451 |
| 2024-05-07 | 33.070 | 34.580 | 31.750 | 32.070 | 32.070 | 20,430,751 |
| 2024-05-06 | 31.500 | 34.050 | 31.360 | 33.070 | 33.070 | 18,902,939 |
| 2024-04-30 | 30.600 | 32.860 | 30.600 | 31.520 | 31.520 | 18,772,358 |
| 2024-04-29 | 30.000 | 32.310 | 29.520 | 30.790 | 30.790 | 24,060,260 |
| 2024-04-26 | 27.470 | 30.440 | 27.310 | 29.500 | 29.500 | 23,993,900 |
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.