TVZone Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.800 | 28.480 | 27.140 | 27.670 | 27.670 | 13,159,589 |
| 2024-04-24 | 26.970 | 28.460 | 26.430 | 28.050 | 28.050 | 13,271,739 |
| 2024-04-23 | 26.470 | 27.630 | 26.330 | 26.970 | 26.970 | 13,148,659 |
| 2024-04-22 | 26.910 | 27.180 | 25.610 | 25.970 | 25.970 | 10,737,239 |
| 2024-04-19 | 28.900 | 29.010 | 27.240 | 27.370 | 27.370 | 13,275,809 |
| 2024-04-18 | 27.870 | 30.680 | 27.010 | 28.900 | 28.900 | 17,986,609 |
| 2024-04-17 | 26.560 | 28.810 | 26.510 | 28.360 | 28.360 | 15,856,010 |
| 2024-04-16 | 26.900 | 28.270 | 26.900 | 26.900 | 26.900 | 6,591,130 |
| 2024-04-15 | 31.780 | 32.740 | 29.890 | 29.890 | 29.890 | 17,528,432 |
| 2024-04-12 | 32.200 | 34.170 | 32.000 | 33.210 | 33.210 | 26,850,692 |
| 2024-04-11 | 29.890 | 33.180 | 29.890 | 33.180 | 33.180 | 19,754,500 |
| 2024-04-10 | 30.610 | 31.080 | 29.830 | 30.160 | 30.160 | 12,096,330 |
| 2024-04-09 | 31.800 | 31.900 | 30.750 | 30.950 | 30.950 | 13,512,900 |
| 2024-04-08 | 32.130 | 33.050 | 31.050 | 31.840 | 31.840 | 17,805,730 |
| 2024-04-03 | 34.000 | 34.470 | 32.330 | 32.450 | 32.450 | 22,724,299 |
| 2024-04-02 | 38.450 | 38.450 | 35.490 | 35.490 | 35.490 | 22,877,309 |
| 2024-04-01 | 40.390 | 41.180 | 37.830 | 39.430 | 39.430 | 26,844,525 |
| 2024-03-29 | 43.200 | 43.970 | 39.000 | 39.980 | 39.980 | 22,778,238 |
| 2024-03-28 | 40.050 | 44.880 | 39.200 | 43.000 | 43.000 | 41,118,939 |
| 2024-03-27 | 39.850 | 41.020 | 37.290 | 41.020 | 41.020 | 43,905,448 |
| 2024-03-26 | 37.000 | 40.850 | 34.500 | 37.290 | 37.290 | 38,233,320 |
| 2024-03-25 | 43.000 | 43.000 | 38.330 | 38.330 | 38.330 | 30,985,924 |
| 2024-03-22 | 39.410 | 42.590 | 38.990 | 42.590 | 42.590 | 36,934,872 |
| 2024-03-21 | 38.720 | 38.720 | 38.720 | 38.720 | 38.720 | 2,285,100 |
| 2024-03-20 | 31.500 | 35.200 | 31.500 | 35.200 | 35.200 | 34,526,829 |
| 2024-03-19 | 31.640 | 35.100 | 31.610 | 32.000 | 32.000 | 25,496,829 |
| 2024-03-18 | 31.120 | 32.590 | 30.430 | 32.020 | 32.020 | 22,888,500 |
| 2024-03-15 | 31.000 | 31.920 | 30.450 | 31.120 | 31.120 | 22,263,148 |
| 2024-03-14 | 30.230 | 33.740 | 29.350 | 32.380 | 32.380 | 39,946,055 |
| 2024-03-13 | 27.760 | 30.670 | 27.390 | 30.670 | 30.670 | 25,458,640 |
| 2024-03-12 | 28.950 | 29.770 | 27.850 | 27.880 | 27.880 | 22,954,490 |
| 2024-03-11 | 27.100 | 29.660 | 26.680 | 28.850 | 28.850 | 24,885,860 |
| 2024-03-08 | 27.870 | 28.260 | 26.110 | 27.950 | 27.950 | 26,336,040 |
| 2024-03-07 | 29.970 | 30.560 | 27.250 | 27.250 | 27.250 | 34,140,951 |
| 2024-03-06 | 30.200 | 32.920 | 29.040 | 30.280 | 30.280 | 41,183,723 |
| 2024-03-05 | 28.210 | 29.930 | 28.210 | 29.930 | 29.930 | 24,574,070 |
| 2024-03-04 | 25.000 | 27.210 | 25.000 | 27.210 | 27.210 | 25,657,733 |
| 2024-03-01 | 24.270 | 25.560 | 23.670 | 24.740 | 24.740 | 20,354,202 |
| 2024-02-29 | 22.550 | 24.680 | 22.550 | 24.420 | 24.420 | 19,136,477 |
| 2024-02-28 | 26.200 | 27.080 | 24.010 | 24.010 | 24.010 | 22,143,363 |
| 2024-02-27 | 25.200 | 27.880 | 24.600 | 26.680 | 26.680 | 28,653,081 |
| 2024-02-26 | 23.200 | 26.800 | 22.800 | 26.670 | 26.670 | 31,065,775 |
| 2024-02-23 | 21.880 | 24.700 | 21.620 | 24.360 | 24.360 | 33,479,333 |
| 2024-02-22 | 20.810 | 23.000 | 20.810 | 22.450 | 22.450 | 29,620,184 |
| 2024-02-21 | 20.800 | 22.450 | 19.370 | 20.920 | 20.920 | 34,837,493 |
| 2024-02-20 | 20.000 | 20.790 | 19.800 | 20.790 | 20.790 | 6,883,461 |
| 2024-02-19 | 18.000 | 18.900 | 17.550 | 18.900 | 18.900 | 14,889,780 |
| 2024-02-08 | 16.210 | 17.790 | 15.520 | 17.180 | 17.180 | 21,911,627 |
| 2024-02-07 | 19.100 | 19.120 | 17.240 | 17.240 | 17.240 | 19,340,971 |
| 2024-02-06 | 19.160 | 19.990 | 19.160 | 19.160 | 19.160 | 17,624,230 |
| 2024-02-05 | 21.830 | 22.200 | 21.290 | 21.290 | 21.290 | 1,941,000 |
| 2024-02-02 | 23.680 | 26.100 | 23.660 | 23.660 | 23.660 | 19,778,500 |
| 2024-02-01 | 29.000 | 29.160 | 26.290 | 26.290 | 26.290 | 30,128,158 |
| 2024-01-31 | 26.760 | 29.210 | 25.830 | 29.210 | 29.210 | 25,444,568 |
| 2024-01-30 | 24.500 | 26.550 | 23.730 | 26.550 | 26.550 | 10,375,609 |
| 2024-01-29 | 25.510 | 25.680 | 24.110 | 24.140 | 24.140 | 10,876,860 |
| 2024-01-26 | 25.950 | 26.800 | 25.110 | 25.120 | 25.120 | 21,079,630 |
| 2024-01-25 | 23.460 | 25.760 | 23.260 | 25.760 | 25.760 | 12,436,300 |
| 2024-01-24 | 23.500 | 23.600 | 22.630 | 23.420 | 23.420 | 6,422,816 |
| 2024-01-23 | 23.640 | 23.980 | 22.890 | 23.380 | 23.380 | 6,637,600 |
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.