TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.650	16.170	15.590	16.100	16.100	2,031,100
2023-10-26	15.490	16.060	15.430	15.780	15.780	2,503,540
2023-10-25	15.270	15.710	15.270	15.600	15.600	2,599,676
2023-10-24	14.700	15.420	14.500	15.290	15.290	3,545,430
2023-10-23	15.560	15.700	14.640	14.700	14.700	2,764,310
2023-10-20	16.100	16.230	15.490	15.510	15.510	1,976,000
2023-10-19	16.060	16.350	16.060	16.160	16.160	1,084,000
2023-10-18	16.420	16.420	16.010	16.060	16.060	1,355,409
2023-10-17	16.720	16.740	16.370	16.400	16.400	1,396,730
2023-10-16	17.060	17.140	16.510	16.660	16.660	1,852,200
2023-10-13	16.800	17.240	16.800	17.000	17.000	1,632,000
2023-10-12	16.820	17.210	16.400	17.140	17.140	3,910,900
2023-10-11	16.860	17.080	16.610	16.740	16.740	2,267,110
2023-10-10	16.550	17.580	16.550	16.860	16.860	4,001,935
2023-10-09	16.820	16.820	16.290	16.390	16.390	2,257,090
2023-09-28	16.610	16.900	16.600	16.840	16.840	1,776,240
2023-09-27	16.570	16.770	16.450	16.610	16.610	1,325,720
2023-09-26	16.700	16.730	16.430	16.570	16.570	1,212,400
2023-09-25	16.720	16.750	16.330	16.540	16.540	1,729,430
2023-09-22	16.100	16.770	15.950	16.720	16.720	2,807,700
2023-09-21	16.660	16.750	16.090	16.100	16.100	1,956,700
2023-09-20	16.730	16.950	16.600	16.660	16.660	1,559,600
2023-09-19	16.510	16.720	16.310	16.700	16.700	2,068,290
2023-09-18	16.200	16.770	16.030	16.560	16.560	1,683,300
2023-09-15	16.420	16.500	16.010	16.200	16.200	1,984,930
2023-09-14	16.790	16.790	16.210	16.310	16.310	2,219,940
2023-09-13	16.880	16.970	16.610	16.740	16.740	1,811,363
2023-09-12	17.040	17.040	16.630	16.910	16.910	2,557,000
2023-09-11	16.750	17.150	16.750	17.080	17.080	2,070,400
2023-09-08	16.880	16.880	16.500	16.750	16.750	2,594,400
2023-09-07	17.300	17.490	16.850	16.880	16.880	2,712,662
2023-09-06	17.160	17.390	17.000	17.370	17.370	1,933,462
2023-09-05	17.660	17.660	17.130	17.190	17.190	3,852,302
2023-09-04	17.660	17.770	17.380	17.770	17.770	2,714,800
2023-09-01	18.010	18.060	17.490	17.500	17.500	3,449,400
2023-08-31	18.430	18.480	17.900	17.910	17.910	4,857,800
2023-08-30	18.520	18.890	18.090	18.580	18.580	8,404,783
2023-08-29	17.380	19.280	17.370	18.430	18.430	10,617,940
2023-08-28	18.070	18.740	17.330	17.530	17.530	7,506,500
2023-08-25	17.950	18.250	17.100	17.320	17.320	4,681,300
2023-08-24	17.880	18.500	17.550	18.020	18.020	6,640,000
2023-08-23	17.100	18.250	16.900	17.780	17.780	7,397,807
2023-08-22	16.810	17.400	16.610	17.380	17.380	4,325,230
2023-08-21	16.700	17.110	16.590	16.650	16.650	2,432,700
2023-08-18	17.300	17.490	16.750	16.750	16.750	2,579,670
2023-08-17	16.750	17.630	16.700	17.360	17.360	4,178,669
2023-08-16	17.040	17.150	16.600	16.950	16.950	2,487,360
2023-08-15	17.410	17.460	16.960	17.040	17.040	3,099,430
2023-08-14	16.600	17.550	16.500	17.510	17.510	4,620,800
2023-08-11	17.390	17.530	16.850	16.870	16.870	4,103,700
2023-08-10	17.900	17.960	17.220	17.400	17.400	4,104,999
2023-08-09	18.620	18.620	17.560	17.600	17.600	7,228,500
2023-08-08	18.100	19.190	17.880	18.790	18.790	10,351,571
2023-08-07	17.750	18.340	17.750	18.080	18.080	5,042,500
2023-08-04	17.890	18.340	17.860	18.080	18.080	7,797,240
2023-08-03	17.340	18.990	17.260	18.460	18.460	12,571,953
2023-08-02	17.430	17.430	17.080	17.260	17.260	2,135,700
2023-08-01	17.510	17.560	16.980	17.400	17.400	3,476,100
2023-07-31	17.700	17.980	17.350	17.550	17.550	3,688,700
2023-07-28	18.030	18.280	17.680	17.770	17.770	2,978,800

← NewerPage 13 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.