TVZone Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.220 | 15.510 | 14.830 | 14.950 | 14.637 | 10,501,270 |
| 2021-11-04 | 14.800 | 15.250 | 14.620 | 15.250 | 14.931 | 10,926,977 |
| 2021-11-03 | 14.800 | 15.650 | 14.600 | 15.010 | 14.696 | 12,908,928 |
| 2021-11-02 | 15.250 | 15.270 | 14.410 | 14.600 | 14.295 | 13,056,583 |
| 2021-11-01 | 14.920 | 15.870 | 14.530 | 15.430 | 15.107 | 17,268,692 |
| 2021-10-29 | 15.000 | 15.920 | 14.500 | 14.930 | 14.618 | 21,925,452 |
| 2021-10-28 | 13.690 | 14.920 | 13.300 | 14.920 | 14.608 | 17,185,926 |
| 2021-10-27 | 13.700 | 13.960 | 13.420 | 13.560 | 13.276 | 9,195,528 |
| 2021-10-26 | 14.190 | 14.490 | 13.800 | 13.980 | 13.688 | 15,520,380 |
| 2021-10-25 | 13.950 | 14.960 | 13.630 | 14.600 | 14.295 | 24,664,555 |
| 2021-10-22 | 12.460 | 13.600 | 12.450 | 13.600 | 13.316 | 9,235,068 |
| 2021-10-21 | 12.470 | 12.570 | 12.250 | 12.360 | 12.102 | 1,944,800 |
| 2021-10-20 | 12.610 | 12.700 | 12.420 | 12.460 | 12.199 | 1,696,300 |
| 2021-10-19 | 12.720 | 12.790 | 12.580 | 12.610 | 12.346 | 2,017,066 |
| 2021-10-18 | 12.860 | 12.930 | 12.690 | 12.790 | 12.523 | 1,821,030 |
| 2021-10-15 | 13.350 | 13.350 | 12.880 | 12.950 | 12.679 | 3,190,200 |
| 2021-10-14 | 12.880 | 13.380 | 12.690 | 13.300 | 13.022 | 5,257,430 |
← NewerPage 21 of 21 · 1,217 trading days
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.