TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	24.750	25.430	23.200	23.280	23.280	9,509,440
2024-01-19	24.990	25.950	24.920	25.110	25.110	10,787,600
2024-01-18	24.860	25.210	24.000	24.750	24.750	7,636,220
2024-01-17	25.220	25.680	24.970	24.980	24.980	6,810,010
2024-01-16	25.320	25.620	24.860	25.280	25.280	6,738,300
2024-01-15	25.400	25.790	24.890	25.320	25.320	6,233,600
2024-01-12	25.980	26.380	25.290	25.350	25.350	9,423,400
2024-01-11	25.570	26.260	25.570	26.110	26.110	10,649,900
2024-01-10	26.700	26.780	25.120	25.440	25.440	13,666,900
2024-01-09	27.320	27.580	25.930	26.700	26.700	21,601,430
2024-01-08	26.000	28.550	25.980	27.580	27.580	30,596,805
2024-01-05	26.980	27.100	25.850	25.950	25.950	11,172,557
2024-01-04	26.800	27.300	26.030	27.150	27.150	11,523,057
2024-01-03	27.280	27.630	26.170	26.890	26.890	12,496,980
2024-01-02	28.200	28.550	26.960	27.250	27.250	13,839,730
2023-12-29	27.490	28.400	27.460	28.040	28.040	15,810,326
2023-12-28	27.950	28.300	27.220	27.490	27.490	18,230,172
2023-12-27	29.860	29.910	27.460	27.900	27.900	22,515,480
2023-12-26	29.270	30.950	28.800	30.490	30.490	27,214,540
2023-12-25	29.580	30.880	29.450	29.450	29.450	29,820,708
2023-12-22	35.520	37.700	32.720	32.720	32.720	24,269,615
2023-12-21	38.000	39.360	36.220	36.360	36.360	27,537,585
2023-12-20	42.320	42.890	38.090	39.400	39.400	37,668,019
2023-12-19	40.430	42.320	39.030	42.320	42.320	42,737,709
2023-12-18	38.470	38.470	38.470	38.470	38.470	2,747,490
2023-12-15	31.110	34.970	31.110	34.970	34.970	15,179,430
2023-12-14	34.980	36.300	31.750	31.790	31.790	33,085,010
2023-12-13	34.500	37.200	33.210	35.280	35.280	35,193,157
2023-12-12	33.300	35.220	32.150	34.600	34.600	32,878,661
2023-12-11	31.270	33.500	31.000	32.410	32.410	26,098,292
2023-12-08	32.670	33.850	32.670	32.670	32.670	22,530,719
2023-12-07	33.000	36.300	33.000	36.300	36.300	44,365,002
2023-12-06	37.000	40.150	33.000	33.000	33.000	45,332,393
2023-12-05	35.980	36.620	35.310	36.620	36.620	11,123,398
2023-12-04	33.290	33.290	33.290	33.290	33.290	824,610
2023-12-01	30.010	30.260	30.010	30.260	30.260	6,043,700
2023-11-30	24.800	27.510	24.800	27.510	27.510	21,702,102
2023-11-29	27.490	28.620	24.980	25.010	25.010	26,960,110
2023-11-28	23.370	26.020	23.350	26.020	26.020	10,161,382
2023-11-27	24.570	26.000	23.360	23.650	23.650	19,927,160
2023-11-24	22.400	25.960	22.400	25.960	25.960	26,137,438
2023-11-23	26.000	27.490	23.120	23.600	23.600	24,769,940
2023-11-22	24.810	25.690	24.010	25.690	25.690	16,287,300
2023-11-21	21.260	23.350	21.030	23.350	23.350	20,397,870
2023-11-20	20.490	22.420	20.490	21.230	21.230	15,819,925
2023-11-17	20.630	21.500	20.020	20.500	20.500	14,597,390
2023-11-16	19.990	20.480	19.750	20.310	20.310	8,249,650
2023-11-15	19.890	20.300	19.540	20.010	20.010	6,748,990
2023-11-14	19.700	19.990	19.360	19.850	19.850	6,575,300
2023-11-13	19.510	20.080	19.180	19.830	19.830	9,351,890
2023-11-10	19.680	19.880	19.020	19.150	19.150	7,150,000
2023-11-09	20.060	20.460	19.580	19.710	19.710	12,271,747
2023-11-08	19.850	20.880	19.810	20.520	20.520	18,629,600
2023-11-07	20.150	20.490	19.510	20.120	20.120	21,979,605
2023-11-06	18.590	20.080	18.500	20.080	20.080	17,962,402
2023-11-03	18.810	19.280	18.070	18.250	18.250	17,890,660
2023-11-02	18.500	20.090	18.500	19.060	19.060	23,836,057
2023-11-01	19.590	21.430	18.550	19.320	19.320	26,241,670
2023-10-31	18.030	19.480	17.980	19.480	19.480	19,815,130
2023-10-30	16.070	17.710	16.020	17.710	17.710	10,191,070

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.