TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.010	14.400	13.790	14.400	14.273	4,115,700
2022-11-01	12.870	13.130	12.680	13.090	12.974	3,701,169
2022-10-31	12.300	13.030	12.300	12.760	12.647	4,324,522
2022-10-28	13.000	13.090	12.440	12.450	12.340	4,123,730
2022-10-27	12.910	13.240	12.770	13.050	12.935	4,665,422
2022-10-26	12.980	13.100	12.710	12.780	12.667	5,428,500
2022-10-25	12.870	13.000	12.560	12.900	12.786	3,495,130
2022-10-24	13.400	13.490	12.820	13.070	12.954	4,986,300
2022-10-21	13.370	13.450	13.220	13.380	13.262	2,802,000
2022-10-20	13.450	13.550	13.270	13.370	13.252	4,561,809
2022-10-19	13.470	13.500	13.290	13.370	13.252	3,065,800
2022-10-18	13.430	13.680	13.210	13.540	13.420	5,323,600
2022-10-17	13.020	13.500	13.010	13.430	13.311	3,832,269
2022-10-14	13.110	13.310	13.040	13.140	13.024	4,274,400
2022-10-13	12.670	13.380	12.670	13.040	12.925	4,796,600
2022-10-12	12.600	12.850	12.210	12.820	12.707	4,479,200
2022-10-11	12.960	13.080	12.300	12.580	12.469	4,171,500
2022-10-10	13.350	13.560	12.810	12.960	12.845	4,028,820
2022-09-30	13.530	13.650	13.250	13.330	13.212	3,471,980
2022-09-29	14.490	14.490	13.220	13.390	13.272	7,349,730
2022-09-28	14.800	14.800	14.100	14.130	14.005	5,747,100
2022-09-27	14.350	14.910	14.120	14.850	14.719	5,835,100
2022-09-26	14.450	14.650	14.080	14.370	14.243	7,846,630
2022-09-23	15.460	15.480	14.160	14.280	14.154	9,491,750
2022-09-22	15.610	16.000	15.100	15.300	15.165	8,413,600
2022-09-21	15.280	15.960	14.820	15.730	15.591	8,354,500
2022-09-20	15.020	15.420	15.000	15.350	15.214	4,424,636
2022-09-19	15.400	15.500	14.760	14.930	14.798	6,439,315
2022-09-16	15.220	15.800	14.930	15.240	15.105	7,512,976
2022-09-15	16.270	16.320	15.000	15.200	15.066	9,883,705
2022-09-14	16.470	16.860	15.870	16.000	15.859	8,552,610
2022-09-13	17.040	17.120	16.300	16.860	16.711	8,888,426
2022-09-09	15.870	17.100	15.680	17.000	16.850	13,269,706
2022-09-08	17.860	18.540	16.430	16.430	16.285	14,061,603
2022-09-07	17.900	19.280	17.250	18.250	18.089	17,326,175
2022-09-06	18.080	19.440	17.560	18.750	18.584	22,333,259
2022-09-05	16.900	18.690	16.900	18.690	18.525	18,905,028
2022-09-02	18.000	19.440	16.900	16.990	16.840	21,997,708
2022-09-01	17.000	18.480	16.450	18.000	17.841	20,128,244
2022-08-31	17.620	18.550	16.730	17.540	17.385	18,696,824
2022-08-30	16.800	18.380	16.770	17.450	17.296	19,148,798
2022-08-29	15.920	17.440	15.760	16.800	16.651	17,352,827
2022-08-26	17.250	17.950	16.160	16.160	16.017	21,658,705
2022-08-25	16.500	18.900	16.170	17.960	17.801	30,621,801
2022-08-24	15.890	17.180	15.890	17.180	17.028	22,799,334
2022-08-23	15.310	15.620	14.500	15.620	15.482	26,471,101
2022-08-22	13.750	14.200	12.930	14.200	14.074	6,437,550
2022-08-19	12.900	13.380	12.900	12.910	12.796	3,620,100
2022-08-18	13.150	13.220	12.820	12.880	12.766	1,976,300
2022-08-17	13.040	13.180	12.950	13.150	13.034	2,113,900
2022-08-16	12.910	13.060	12.880	13.000	12.885	1,429,100
2022-08-15	13.100	13.120	12.860	12.880	12.766	1,937,500
2022-08-12	13.140	13.270	13.050	13.100	12.984	1,912,100
2022-08-11	13.030	13.250	12.920	13.080	12.964	2,669,300
2022-08-10	12.800	13.080	12.600	13.070	12.954	2,058,530
2022-08-09	12.940	13.100	12.730	12.790	12.677	1,434,900
2022-08-08	12.830	12.990	12.670	12.980	12.865	1,293,800
2022-08-05	12.620	12.870	12.480	12.860	12.746	1,877,316
2022-08-04	12.550	12.620	12.390	12.610	12.499	1,301,150
2022-08-03	12.200	12.700	12.190	12.470	12.360	2,637,480

← NewerPage 17 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.