TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.030	18.280	17.680	17.770	17.770	2,978,800
2023-07-27	18.210	18.300	17.650	18.160	18.160	3,675,860
2023-07-26	18.670	18.700	17.940	18.020	18.020	3,051,800
2023-07-25	18.970	19.200	18.250	18.710	18.710	4,105,700
2023-07-24	18.080	19.050	18.030	18.630	18.630	3,239,600
2023-07-21	18.690	18.950	18.020	18.230	18.230	4,342,100
2023-07-20	19.160	19.350	18.700	18.770	18.770	3,350,900
2023-07-19	19.250	19.670	18.990	19.310	19.310	3,185,500
2023-07-18	19.970	20.160	19.190	19.320	19.320	3,755,400
2023-07-17	19.060	20.250	19.060	19.690	19.690	6,071,900
2023-07-14	20.110	20.790	19.960	20.180	20.180	7,365,610
2023-07-13	19.600	20.470	19.280	20.020	20.020	6,960,100
2023-07-12	20.110	20.350	19.600	19.600	19.600	4,891,300
2023-07-11	19.970	20.310	19.500	19.980	19.980	5,084,440
2023-07-10	20.120	20.400	19.710	20.220	20.220	7,138,720
2023-07-07	19.360	20.850	18.960	19.920	19.920	8,072,130
2023-07-06	19.180	19.910	19.160	19.510	19.510	4,725,620
2023-07-05	19.110	19.740	19.080	19.340	19.340	6,013,480
2023-07-04	19.210	19.530	18.800	19.270	19.270	6,863,400
2023-07-03	18.600	19.600	18.300	19.160	19.160	13,230,000
2023-06-30	18.700	18.840	18.050	18.550	18.550	8,618,470
2023-06-29	19.100	19.350	18.760	19.010	19.010	16,103,099
2023-06-28	17.640	19.070	16.570	19.070	19.070	16,165,695
2023-06-27	16.330	17.600	16.270	17.340	17.340	10,256,520
2023-06-26	17.420	17.690	16.200	16.310	16.310	5,755,085
2023-06-21	18.130	18.330	17.410	17.460	17.460	5,973,930
2023-06-20	18.700	18.720	18.050	18.140	18.140	6,020,800
2023-06-19	18.870	19.280	18.450	18.530	18.530	5,887,300
2023-06-16	19.210	19.350	18.790	18.860	18.860	6,470,272
2023-06-15	19.600	19.990	19.090	19.210	19.210	6,990,500
2023-06-14	19.750	20.380	19.350	19.540	19.540	8,426,940
2023-06-13	19.550	20.370	19.100	19.850	19.850	10,200,000
2023-06-12	19.510	19.980	19.270	19.410	19.410	6,897,700
2023-06-09	19.570	19.700	18.890	19.230	19.230	8,199,240
2023-06-08	19.990	20.170	19.310	19.680	19.680	11,994,582
2023-06-07	19.210	20.540	18.790	20.190	20.190	21,184,890
2023-06-06	19.440	20.380	19.060	19.200	19.200	23,556,680
2023-06-05	18.150	19.840	18.100	19.840	19.840	18,545,285
2023-06-02	16.720	18.330	16.690	18.040	18.040	18,963,500
2023-06-01	15.720	17.460	15.690	16.960	16.810	17,813,935
2023-05-31	15.580	15.910	15.510	15.870	15.730	6,246,730
2023-05-30	15.250	15.640	15.160	15.630	15.492	5,065,440
2023-05-29	15.280	15.470	15.220	15.400	15.264	4,021,540
2023-05-26	15.000	15.370	14.780	15.290	15.155	5,099,200
2023-05-25	15.430	15.590	14.940	15.020	14.887	6,645,830
2023-05-24	15.360	15.630	15.310	15.580	15.442	5,431,100
2023-05-23	15.320	15.490	15.160	15.370	15.234	5,450,440
2023-05-22	15.730	15.780	15.200	15.370	15.234	8,494,600
2023-05-19	16.390	16.390	15.650	15.700	15.561	10,895,560
2023-05-18	16.290	16.530	15.980	16.460	16.314	9,935,485
2023-05-17	17.000	17.000	16.450	16.450	16.305	16,046,960
2023-05-16	20.430	20.910	18.280	18.280	18.118	15,223,257
2023-05-15	20.450	20.670	18.510	20.310	20.130	23,114,430
2023-05-12	21.000	21.260	19.300	19.810	19.635	26,305,847
2023-05-11	19.090	20.790	19.030	20.790	20.606	13,773,090
2023-05-10	18.000	18.980	17.910	18.900	18.733	13,957,670
2023-05-09	18.230	18.860	18.000	18.170	18.009	16,824,540
2023-05-08	17.420	19.400	17.350	18.480	18.317	21,452,420
2023-05-05	16.880	18.240	16.440	17.640	17.484	17,511,530
2023-05-04	16.700	17.150	16.070	17.100	16.949	9,383,200

← NewerPage 14 of 21 · 1,217 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.