TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.880	14.000	13.440	13.780	13.492	4,638,034
2022-01-28	13.300	14.070	13.160	13.710	13.423	7,125,797
2022-01-27	14.990	14.990	13.660	13.660	13.374	9,550,493
2022-01-26	15.980	16.550	14.680	15.180	14.863	12,033,809
2022-01-25	17.530	17.700	16.230	16.230	15.891	17,715,600
2022-01-24	16.400	18.030	15.930	18.030	17.653	23,942,621
2022-01-21	16.890	17.500	16.330	16.390	16.047	14,137,615
2022-01-20	18.000	18.410	15.880	17.510	17.144	27,751,550
2022-01-19	15.350	16.740	15.350	16.740	16.390	6,924,000
2022-01-18	16.070	16.200	15.200	15.220	14.902	8,228,150
2022-01-17	15.430	16.200	15.420	16.070	15.734	8,054,780
2022-01-14	15.790	16.150	15.300	15.330	15.009	5,805,900
2022-01-13	16.130	16.370	15.830	15.840	15.509	5,695,000
2022-01-12	15.780	16.580	15.420	16.160	15.822	7,964,930
2022-01-11	16.030	16.090	15.310	15.680	15.352	5,926,000
2022-01-10	15.500	16.100	15.000	16.030	15.695	5,939,430
2022-01-07	16.000	16.800	15.640	15.680	15.352	7,468,053
2022-01-06	16.210	16.450	15.870	15.980	15.646	5,860,140
2022-01-05	16.700	16.880	16.120	16.460	16.116	9,586,830
2022-01-04	15.750	16.570	15.660	16.510	16.165	11,415,060
2021-12-31	16.250	16.390	15.450	15.580	15.254	10,199,920
2021-12-30	14.630	16.190	14.630	16.190	15.851	7,387,320
2021-12-29	15.230	15.270	14.710	14.720	14.412	5,025,650
2021-12-28	15.110	15.390	14.800	15.250	14.931	5,278,000
2021-12-27	15.330	15.370	14.730	14.900	14.588	5,782,400
2021-12-24	16.600	16.640	15.200	15.210	14.892	9,117,220
2021-12-23	15.800	17.000	15.600	16.120	15.783	14,642,000
2021-12-22	15.890	16.130	15.520	15.870	15.538	7,011,450
2021-12-21	15.830	16.060	15.640	15.990	15.656	8,605,530
2021-12-20	16.350	16.430	15.750	16.030	15.695	12,108,926
2021-12-17	17.500	17.500	16.400	16.660	16.312	23,691,131
2021-12-16	14.850	16.340	14.550	16.340	15.998	9,834,466
2021-12-15	14.380	15.000	14.260	14.850	14.540	8,211,300
2021-12-14	14.210	14.650	14.100	14.400	14.099	6,308,040
2021-12-13	13.870	14.250	13.870	14.150	13.854	5,441,300
2021-12-10	13.480	14.060	13.470	13.930	13.639	5,114,800
2021-12-09	13.330	13.650	13.330	13.440	13.159	2,234,221
2021-12-08	13.290	13.490	13.130	13.410	13.130	1,984,700
2021-12-07	13.300	13.330	13.120	13.290	13.012	1,807,191
2021-12-06	13.580	13.580	13.150	13.160	12.885	2,089,721
2021-12-03	13.420	13.550	13.260	13.480	13.198	2,241,221
2021-12-02	13.840	13.840	13.330	13.420	13.139	2,635,940
2021-12-01	13.580	13.850	13.470	13.780	13.492	2,585,200
2021-11-30	13.300	13.820	13.300	13.740	13.453	4,618,000
2021-11-29	13.410	13.570	13.110	13.210	12.934	4,316,000
2021-11-26	13.720	13.920	13.660	13.790	13.502	3,101,560
2021-11-25	14.160	14.160	13.710	13.720	13.433	4,583,589
2021-11-24	14.130	14.350	13.890	14.170	13.874	4,537,890
2021-11-23	14.060	14.240	13.770	14.130	13.835	4,266,310
2021-11-22	13.860	14.240	13.850	14.080	13.786	4,467,900
2021-11-19	14.040	14.350	13.810	13.970	13.678	5,003,100
2021-11-18	14.810	14.920	14.000	14.060	13.766	8,971,889
2021-11-17	14.980	15.100	14.610	14.970	14.657	5,949,430
2021-11-16	15.200	15.370	14.820	14.990	14.677	8,480,751
2021-11-15	14.320	15.190	13.600	15.180	14.863	13,670,160
2021-11-12	14.640	14.650	14.240	14.310	14.011	6,186,450
2021-11-11	14.250	14.770	14.210	14.740	14.432	7,085,849
2021-11-10	14.460	14.720	14.130	14.370	14.070	6,206,700
2021-11-09	14.530	14.720	14.220	14.560	14.256	7,321,325
2021-11-08	14.860	15.180	14.350	14.540	14.236	8,037,488

← NewerPage 20 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.