TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.900	11.140	10.770	11.050	10.819	3,013,400
2022-05-06	10.500	10.790	10.470	10.700	10.476	2,134,700
2022-05-05	11.130	11.180	10.810	10.890	10.662	3,995,900
2022-04-29	10.550	11.300	10.400	11.160	10.927	3,799,366
2022-04-28	10.750	10.860	10.210	10.400	10.183	2,554,900
2022-04-27	10.000	10.930	9.980	10.810	10.584	3,698,730
2022-04-26	11.200	11.470	10.320	10.410	10.192	5,007,910
2022-04-25	12.500	12.600	11.470	11.470	11.230	4,089,500
2022-04-22	13.230	13.350	12.650	12.740	12.474	3,891,900
2022-04-21	13.760	14.330	13.410	13.440	13.159	4,925,501
2022-04-20	13.320	14.480	13.300	13.900	13.609	5,925,101
2022-04-19	13.190	13.410	13.140	13.350	13.071	1,819,100
2022-04-18	12.900	13.350	12.580	13.210	12.934	2,572,505
2022-04-15	13.960	14.040	13.010	13.120	12.846	4,741,701
2022-04-14	13.880	14.250	13.780	14.100	13.805	3,290,300
2022-04-13	14.330	14.550	13.810	13.810	13.521	3,940,300
2022-04-12	14.000	14.490	13.890	14.420	14.118	5,117,400
2022-04-11	14.000	14.270	13.610	13.760	13.472	4,314,700
2022-04-08	14.440	15.130	14.000	14.000	13.707	7,454,400
2022-04-07	14.090	15.680	14.090	14.580	14.275	10,132,200
2022-04-06	13.810	14.500	13.720	14.250	13.952	5,893,825
2022-04-01	13.500	13.820	13.280	13.760	13.472	2,742,630
2022-03-31	13.510	13.740	13.420	13.500	13.218	2,138,220
2022-03-30	13.640	13.680	13.320	13.600	13.316	2,302,800
2022-03-29	13.730	14.000	13.460	13.580	13.296	2,527,230
2022-03-28	13.500	14.000	13.250	13.700	13.414	2,921,900
2022-03-25	13.410	13.790	13.320	13.560	13.276	2,471,560
2022-03-24	13.630	13.630	13.300	13.350	13.071	2,433,660
2022-03-23	13.520	13.850	13.500	13.660	13.374	2,844,250
2022-03-22	13.610	13.760	13.410	13.650	13.365	2,080,402
2022-03-21	13.400	13.690	13.380	13.690	13.404	2,497,630
2022-03-18	13.360	13.790	13.240	13.590	13.306	2,941,800
2022-03-17	13.120	13.600	13.120	13.420	13.139	3,846,900
2022-03-16	12.780	13.050	12.400	13.010	12.738	3,760,377
2022-03-15	13.220	13.340	12.470	12.470	12.209	3,285,650
2022-03-14	13.360	13.620	13.210	13.300	13.022	2,732,200
2022-03-11	13.260	13.610	13.010	13.540	13.257	2,779,500
2022-03-10	13.830	13.830	13.320	13.450	13.169	3,325,230
2022-03-09	13.800	13.960	12.490	13.330	13.051	5,268,327
2022-03-08	14.700	14.740	13.780	13.880	13.590	4,264,470
2022-03-07	14.480	14.890	14.400	14.520	14.216	5,212,750
2022-03-04	14.530	14.590	14.110	14.350	14.050	3,765,300
2022-03-03	14.640	14.680	14.280	14.540	14.236	4,000,800
2022-03-02	14.050	14.780	14.010	14.430	14.128	4,925,100
2022-03-01	13.880	14.330	13.870	14.190	13.893	3,438,820
2022-02-28	14.220	14.290	13.640	13.910	13.619	3,310,964
2022-02-25	14.090	14.290	14.010	14.110	13.815	3,563,964
2022-02-24	14.700	14.880	13.680	13.970	13.678	7,315,420
2022-02-23	14.710	15.140	14.610	14.830	14.520	4,639,933
2022-02-22	15.040	15.320	14.600	14.630	14.324	5,465,367
2022-02-21	14.820	15.380	14.720	15.220	14.902	6,570,254
2022-02-18	14.770	14.890	14.300	14.880	14.569	5,338,334
2022-02-17	14.900	15.210	14.630	14.700	14.393	5,928,333
2022-02-16	15.340	15.380	14.850	15.020	14.706	6,488,030
2022-02-15	15.380	15.580	15.000	15.100	14.784	9,998,179
2022-02-14	13.910	15.500	13.910	15.500	15.176	8,991,113
2022-02-11	14.840	15.270	13.240	14.090	13.795	8,249,154
2022-02-10	14.740	14.930	14.310	14.690	14.383	6,052,933
2022-02-09	14.490	14.860	14.330	14.650	14.344	5,467,934
2022-02-08	13.820	14.450	13.500	14.390	14.089	7,194,797

← NewerPage 19 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.