TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.820	12.980	12.090	12.170	12.062	3,268,200
2022-08-01	13.180	13.440	12.980	13.000	12.885	3,026,600
2022-07-29	12.990	13.380	12.930	13.180	13.063	4,411,316
2022-07-28	12.980	13.130	12.890	12.910	12.796	2,215,500
2022-07-27	13.100	13.100	12.690	12.980	12.865	2,426,540
2022-07-26	13.150	13.150	12.870	13.100	12.984	2,245,983
2022-07-25	12.990	13.080	12.830	13.000	12.885	2,218,100
2022-07-22	12.900	13.050	12.780	12.890	12.776	2,308,200
2022-07-21	13.090	13.280	12.820	12.870	12.756	3,160,814
2022-07-20	12.890	12.940	12.700	12.900	12.786	2,042,800
2022-07-19	12.400	12.920	12.360	12.860	12.746	3,150,624
2022-07-18	12.100	12.530	12.060	12.480	12.370	3,099,700
2022-07-15	12.400	12.500	12.030	12.030	11.924	2,986,024
2022-07-14	12.550	12.590	12.350	12.510	12.399	1,645,600
2022-07-13	12.330	12.610	12.160	12.540	12.429	1,860,245
2022-07-12	12.570	12.570	12.250	12.300	12.191	1,686,894
2022-07-11	12.620	12.770	12.330	12.500	12.389	2,331,700
2022-07-08	12.620	12.920	12.580	12.680	12.568	3,031,460
2022-07-07	12.550	12.750	12.500	12.580	12.469	2,170,413
2022-07-06	12.890	12.930	12.460	12.550	12.439	3,640,300
2022-07-05	13.100	13.250	12.800	12.910	12.796	3,822,320
2022-07-04	12.850	13.400	12.750	13.090	12.974	3,713,630
2022-07-01	12.930	13.260	12.750	12.980	12.865	4,664,497
2022-06-30	12.910	13.330	12.860	12.970	12.855	6,575,749
2022-06-29	13.390	13.450	12.860	12.870	12.756	7,914,672
2022-06-28	13.390	13.580	13.000	13.580	13.460	8,857,004
2022-06-27	13.290	13.800	13.260	13.620	13.500	10,653,932
2022-06-24	13.800	13.930	13.350	13.470	13.351	12,595,033
2022-06-23	14.880	15.180	13.400	13.950	13.827	20,507,642
2022-06-22	14.530	14.530	14.110	14.530	14.402	11,581,430
2022-06-21	12.180	13.210	12.080	13.210	13.093	7,640,129
2022-06-20	12.070	12.220	11.970	12.010	11.904	3,207,560
2022-06-17	12.400	12.700	12.000	12.100	11.993	4,462,230
2022-06-16	11.910	12.580	11.870	12.360	12.251	5,231,730
2022-06-15	11.890	12.100	11.890	11.890	11.785	2,384,500
2022-06-14	12.110	12.150	11.650	11.950	11.844	2,853,900
2022-06-13	12.270	12.350	11.900	12.090	11.983	3,978,540
2022-06-10	11.840	12.550	11.760	12.350	12.241	4,594,200
2022-06-09	12.090	12.170	11.770	11.830	11.725	2,470,600
2022-06-08	12.140	12.300	11.810	12.150	12.043	2,689,200
2022-06-07	12.320	12.360	12.020	12.120	12.013	2,545,700
2022-06-06	12.240	12.400	12.170	12.320	12.211	2,793,000
2022-06-02	12.660	12.780	12.340	12.470	12.209	3,513,734
2022-06-01	12.500	12.900	12.400	12.690	12.425	4,806,800
2022-05-31	12.200	12.970	12.050	12.700	12.434	6,650,800
2022-05-30	12.050	12.190	11.850	12.090	11.837	2,767,553
2022-05-27	11.990	12.270	11.910	12.050	11.798	2,671,702
2022-05-26	12.140	12.140	11.550	11.990	11.739	3,015,230
2022-05-25	11.540	11.990	11.420	11.910	11.661	4,837,957
2022-05-24	12.140	12.490	11.510	11.530	11.289	8,594,379
2022-05-23	12.200	12.880	12.070	12.270	12.013	10,241,538
2022-05-20	11.490	11.730	11.440	11.710	11.465	2,133,200
2022-05-19	11.150	11.530	11.050	11.490	11.250	2,108,800
2022-05-18	11.220	11.490	11.220	11.350	11.113	2,408,400
2022-05-17	11.220	11.490	11.110	11.210	10.976	2,574,700
2022-05-16	11.240	11.440	11.190	11.320	11.083	2,936,500
2022-05-13	11.160	11.500	11.050	11.210	10.976	2,770,040
2022-05-12	10.790	11.200	10.690	11.110	10.878	2,817,900
2022-05-11	11.060	11.300	10.880	10.880	10.653	3,509,700
2022-05-10	10.860	11.070	10.800	11.070	10.839	2,654,100

← NewerPage 18 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.