TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.230	16.460	15.680	15.820	15.680	6,377,040
2023-04-26	16.370	16.610	15.590	16.040	15.898	6,843,240
2023-04-25	16.810	17.020	15.900	16.320	16.176	6,710,400
2023-04-24	16.400	17.050	16.390	16.840	16.691	5,890,400
2023-04-21	17.400	17.540	16.400	16.470	16.324	7,538,060
2023-04-20	17.170	17.580	17.000	17.550	17.395	7,339,000
2023-04-19	16.750	17.930	16.730	17.230	17.078	8,498,030
2023-04-18	17.170	17.570	16.400	16.720	16.572	6,660,750
2023-04-17	17.640	17.800	17.000	17.140	16.988	8,622,760
2023-04-14	18.090	18.600	17.470	17.760	17.603	11,181,190
2023-04-13	17.450	18.500	17.450	18.050	17.890	15,993,535
2023-04-12	16.390	17.870	16.390	17.790	17.633	15,741,710
2023-04-11	15.580	16.380	15.430	16.300	16.156	8,750,000
2023-04-10	15.660	16.520	15.630	15.780	15.640	7,410,600
2023-04-07	15.150	15.780	15.150	15.670	15.531	4,952,300
2023-04-06	15.860	15.860	15.160	15.190	15.056	6,624,810
2023-04-04	16.240	16.430	15.880	15.990	15.849	5,589,270
2023-04-03	15.820	16.320	15.730	16.260	16.116	5,862,110
2023-03-31	15.580	15.990	15.440	15.900	15.759	4,604,910
2023-03-30	16.350	16.470	15.530	15.680	15.541	8,459,200
2023-03-29	17.600	17.700	16.390	16.400	16.255	11,938,167
2023-03-28	17.950	18.040	17.580	17.700	17.544	5,991,517
2023-03-27	18.180	18.240	17.650	18.040	17.880	7,431,993
2023-03-24	18.280	18.490	18.130	18.210	18.049	7,712,138
2023-03-23	18.160	18.360	17.940	18.310	18.148	7,811,894
2023-03-22	18.110	18.430	17.980	18.420	18.257	8,999,975
2023-03-21	17.790	18.190	17.520	18.150	17.990	7,346,025
2023-03-20	17.900	18.410	17.700	17.710	17.553	9,178,637
2023-03-17	17.530	18.020	17.500	17.900	17.742	8,734,100
2023-03-16	17.560	17.680	17.250	17.400	17.246	5,675,630
2023-03-15	17.490	17.890	17.210	17.730	17.573	8,311,010
2023-03-14	17.790	17.940	17.180	17.360	17.207	8,092,110
2023-03-13	17.550	18.030	17.050	18.010	17.851	11,952,456
2023-03-10	18.300	18.380	17.600	17.820	17.662	13,047,300
2023-03-09	18.860	19.120	18.300	18.490	18.327	16,746,210
2023-03-08	18.040	19.890	17.920	19.210	19.040	27,050,330
2023-03-07	17.510	19.170	17.510	18.370	18.208	26,583,070
2023-03-06	17.620	17.790	17.300	17.430	17.276	4,894,270
2023-03-03	17.750	17.820	17.310	17.600	17.444	6,945,150
2023-03-02	17.650	17.960	17.450	17.830	17.672	10,256,590
2023-03-01	17.490	17.710	17.010	17.650	17.494	9,823,760
2023-02-28	17.000	18.460	16.980	17.560	17.405	10,435,452
2023-02-27	17.040	17.140	16.680	16.780	16.632	4,269,700
2023-02-24	17.450	17.470	16.960	17.220	17.068	4,512,690
2023-02-23	17.700	17.790	17.250	17.450	17.296	5,178,600
2023-02-22	17.410	17.800	17.080	17.690	17.534	7,985,382
2023-02-21	17.200	17.710	17.090	17.590	17.434	9,492,980
2023-02-20	16.910	17.220	16.610	17.210	17.058	6,783,252
2023-02-17	17.330	17.600	16.820	16.870	16.721	8,071,768
2023-02-16	17.800	18.000	17.080	17.120	16.969	11,181,620
2023-02-15	17.680	17.970	17.530	17.900	17.742	14,828,450
2023-02-14	17.840	17.850	17.410	17.580	17.425	10,883,450
2023-02-13	18.440	18.440	17.610	18.000	17.841	24,235,568
2023-02-10	16.350	18.040	16.310	18.040	17.880	17,782,778
2023-02-09	16.200	16.500	15.960	16.400	16.255	4,699,000
2023-02-08	16.850	16.970	16.170	16.200	16.057	7,739,660
2023-02-07	16.680	17.250	16.510	16.840	16.691	6,851,890
2023-02-06	17.300	17.440	16.520	16.530	16.384	8,784,530
2023-02-03	17.200	17.450	17.050	17.350	17.197	6,582,130
2023-02-02	16.840	17.390	16.760	17.270	17.117	9,480,617

← NewerPage 15 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.