TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.720	16.220	14.860	15.110	15.110	3,523,900
2026-07-17	16.530	17.000	15.560	15.600	15.600	2,759,000
2026-07-16	15.810	16.750	15.670	16.480	16.480	2,835,630
2026-07-15	15.840	16.160	15.700	15.960	15.960	1,964,130
2026-07-14	15.590	15.880	15.350	15.810	15.810	2,080,200
2026-07-13	16.310	16.600	15.470	15.470	15.470	2,892,600
2026-07-10	16.200	16.850	15.940	16.460	16.460	2,897,700
2026-07-09	16.700	16.700	15.900	16.150	16.150	2,371,620
2026-07-08	16.700	16.980	16.290	16.450	16.450	2,682,800
2026-07-07	17.740	17.930	16.810	16.820	16.820	3,093,500
2026-07-06	17.630	18.150	17.430	17.800	17.800	3,011,130
2026-07-03	17.670	18.100	17.430	17.610	17.610	2,892,430
2026-07-02	17.810	18.330	17.600	17.660	17.660	3,495,200
2026-07-01	17.860	18.190	17.450	17.680	17.680	3,756,200
2026-06-30	17.100	17.970	16.860	17.900	17.900	3,952,700
2026-06-29	17.550	17.800	16.660	17.050	17.050	4,939,100
2026-06-26	18.510	18.580	17.450	17.910	17.910	6,630,690
2026-06-25	19.800	20.460	18.440	19.100	19.100	12,171,000
2026-06-24	20.490	20.490	20.490	20.490	20.490	0
2026-06-23	20.490	20.490	20.490	20.490	20.490	0
2026-06-22	20.490	20.490	20.490	20.490	20.490	0
2026-06-18	20.490	20.490	20.490	20.490	20.490	0
2026-06-17	20.490	20.490	20.490	20.490	20.490	0
2026-06-16	18.420	20.490	17.940	20.490	20.490	5,933,500
2026-06-15	18.540	19.050	18.540	18.630	18.630	3,313,100
2026-06-12	18.600	18.960	17.740	18.540	18.540	4,290,000
2026-06-11	19.160	19.160	18.170	18.520	18.520	4,646,800
2026-06-10	19.120	20.200	19.000	19.320	19.320	4,687,430
2026-06-09	19.700	19.900	19.000	19.290	19.290	4,637,100
2026-06-08	20.220	21.060	19.400	19.630	19.630	5,395,200
2026-06-05	20.440	20.960	19.670	20.320	20.320	5,686,330
2026-06-04	20.800	21.390	20.520	20.600	20.600	5,065,340
2026-06-03	22.620	23.160	21.680	21.680	21.680	8,155,551
2026-06-02	26.000	27.200	23.100	24.090	24.090	9,350,160
2026-06-01	24.950	24.950	24.950	24.950	24.950	0
2026-05-29	25.140	25.560	24.520	24.950	24.950	1,777,000
2026-05-28	24.500	25.550	24.170	25.250	25.250	1,632,662
2026-05-27	24.640	24.790	24.080	24.600	24.600	1,494,600
2026-05-26	24.860	24.900	24.150	24.810	24.810	1,917,330
2026-05-25	24.300	25.080	24.030	24.960	24.880	3,779,300
2026-05-22	23.220	24.170	23.220	24.170	24.093	2,636,030
2026-05-21	23.490	23.700	22.890	23.020	22.946	1,693,600
2026-05-20	23.430	23.550	23.040	23.180	23.106	1,449,440
2026-05-19	23.290	23.690	22.730	23.430	23.355	1,912,000
2026-05-18	24.460	24.600	23.580	23.580	23.504	2,149,500
2026-05-15	24.530	25.000	24.100	24.820	24.820	2,330,700
2026-05-14	24.630	24.980	23.730	24.430	24.430	3,876,900
2026-05-13	24.400	25.100	24.250	24.840	24.840	2,859,788
2026-05-12	26.060	26.090	24.610	24.610	24.610	3,680,500
2026-05-11	25.930	26.420	25.180	25.910	25.910	3,495,900
2026-05-08	25.130	26.180	25.120	25.940	25.940	4,385,930
2026-05-07	24.600	26.120	24.600	25.100	25.100	5,307,330
2026-05-06	24.700	25.300	24.370	24.880	24.880	3,282,730
2026-04-30	23.400	24.880	23.340	24.630	24.630	3,797,700
2026-04-29	24.250	24.450	23.780	23.840	23.840	3,328,850
2026-04-28	23.160	24.160	23.160	23.990	23.990	4,750,710
2026-04-27	22.320	23.140	21.820	23.140	23.140	3,788,090
2026-04-24	21.690	22.100	21.270	22.040	22.040	2,116,520
2026-04-23	22.400	22.560	21.750	21.790	21.790	2,223,500
2026-04-22	22.020	22.520	22.000	22.420	22.420	2,664,500

← NewerPage 2 of 5 · 243 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.