TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.840	17.390	16.760	17.270	17.117	9,480,617
2023-02-01	16.700	16.920	16.620	16.910	16.760	6,198,020
2023-01-31	16.840	17.060	16.600	16.790	16.642	5,765,810
2023-01-30	16.800	16.890	16.500	16.840	16.691	6,579,600
2023-01-20	16.620	16.790	16.450	16.720	16.572	5,885,900
2023-01-19	16.140	16.960	16.030	16.820	16.671	8,869,810
2023-01-18	15.960	16.270	15.880	16.150	16.007	4,644,390
2023-01-17	16.130	16.280	15.890	15.940	15.799	4,040,290
2023-01-16	16.160	16.160	15.900	16.130	15.987	4,790,350
2023-01-13	15.760	16.170	15.640	16.040	15.898	6,420,142
2023-01-12	16.020	16.220	15.670	15.750	15.611	5,979,642
2023-01-11	16.670	16.750	15.900	16.010	15.868	9,260,400
2023-01-10	16.740	16.850	16.380	16.660	16.513	7,208,996
2023-01-09	16.630	16.880	16.370	16.800	16.651	9,588,500
2023-01-06	17.120	17.320	16.500	16.640	16.493	13,775,300
2023-01-05	17.780	17.970	16.880	17.600	17.444	18,761,439
2023-01-04	18.800	18.910	17.380	17.550	17.395	22,025,369
2023-01-03	17.240	18.580	17.020	18.580	18.416	21,213,359
2022-12-30	16.410	17.240	16.050	16.890	16.741	17,438,162
2022-12-29	16.710	17.040	16.220	16.360	16.215	14,660,072
2022-12-28	16.370	17.280	16.080	17.010	16.860	21,351,230
2022-12-27	16.300	16.550	16.050	16.550	16.404	13,938,330
2022-12-26	16.310	16.760	16.030	16.570	16.423	23,496,998
2022-12-23	14.840	16.250	14.670	16.250	16.106	12,930,817
2022-12-22	15.710	15.770	14.770	14.770	14.639	8,424,670
2022-12-21	15.190	16.090	15.020	15.490	15.353	9,872,898
2022-12-20	15.440	16.170	15.110	15.290	15.155	11,174,540
2022-12-19	15.780	15.820	14.830	14.980	14.848	7,738,490
2022-12-16	15.930	15.940	15.300	15.720	15.581	9,219,110
2022-12-15	15.930	16.300	15.700	16.130	15.987	11,045,520
2022-12-14	15.610	16.360	15.430	15.760	15.621	11,457,840
2022-12-13	16.010	16.570	15.570	15.750	15.611	17,745,303
2022-12-12	15.660	17.370	15.550	16.260	16.116	20,980,383
2022-12-09	16.270	16.380	15.790	15.790	15.650	10,908,760
2022-12-08	16.010	16.610	15.800	16.570	16.423	16,340,483
2022-12-07	16.580	17.010	16.020	16.300	16.156	17,198,378
2022-12-06	17.800	17.880	16.700	16.870	16.721	23,778,373
2022-12-05	17.200	18.100	17.110	18.100	17.940	34,777,727
2022-12-02	14.820	16.450	14.810	16.450	16.305	17,502,467
2022-12-01	15.050	15.370	14.820	14.950	14.818	9,818,292
2022-11-30	15.030	15.110	14.780	14.840	14.709	7,298,882
2022-11-29	14.550	15.150	14.550	14.960	14.828	10,918,593
2022-11-28	14.250	15.140	14.000	14.860	14.729	12,962,396
2022-11-25	14.220	14.740	13.920	14.570	14.441	8,492,169
2022-11-24	13.980	14.600	13.880	14.220	14.094	6,350,200
2022-11-23	14.100	14.150	13.700	13.930	13.807	4,790,740
2022-11-22	14.170	14.360	13.990	14.120	13.995	4,872,900
2022-11-21	14.710	14.750	14.110	14.180	14.055	5,937,541
2022-11-18	14.730	15.210	14.550	14.580	14.451	8,111,192
2022-11-17	14.750	15.000	14.480	14.810	14.679	7,980,567
2022-11-16	14.400	14.760	14.350	14.630	14.501	8,293,667
2022-11-15	14.300	14.610	14.280	14.460	14.332	7,312,940
2022-11-14	14.420	14.730	14.270	14.310	14.183	8,922,392
2022-11-11	15.150	15.150	14.410	14.440	14.312	14,348,956
2022-11-10	14.020	15.340	13.920	14.930	14.798	17,532,056
2022-11-09	14.000	14.280	13.830	14.150	14.025	6,069,729
2022-11-08	14.190	14.530	13.910	14.110	13.985	9,385,628
2022-11-07	13.680	14.450	13.580	14.180	14.055	13,557,390
2022-11-04	13.450	13.860	13.310	13.770	13.648	14,762,459
2022-11-03	14.810	15.100	13.220	13.690	13.569	23,094,338

← NewerPage 16 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.