TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.160	22.160	21.100	21.370	21.370	4,479,950
2026-04-17	21.830	22.450	21.830	22.200	22.200	2,805,790
2026-04-16	22.000	22.650	21.980	22.100	22.100	2,695,400
2026-04-15	21.650	21.900	21.470	21.740	21.740	2,082,800
2026-04-14	22.000	22.000	21.400	21.650	21.650	4,506,700
2026-04-13	20.200	21.080	20.200	21.080	21.080	1,669,600
2026-04-10	20.050	20.300	19.950	20.080	20.080	1,278,000
2026-04-09	19.520	20.150	19.490	20.080	20.080	1,590,000
2026-04-08	19.100	19.630	19.100	19.610	19.610	1,684,931
2026-04-07	18.990	19.160	18.760	18.850	18.850	830,530
2026-04-03	19.430	19.440	19.030	19.040	19.040	536,700
2026-04-02	19.530	19.550	19.090	19.350	19.350	937,300
2026-04-01	19.490	19.660	19.470	19.630	19.630	758,900
2026-03-31	19.470	19.780	19.250	19.490	19.490	653,800
2026-03-30	19.150	19.550	19.150	19.540	19.540	477,000
2026-03-27	19.180	19.570	19.040	19.530	19.530	739,039
2026-03-26	19.570	19.580	18.910	19.300	19.300	1,083,669
2026-03-25	19.000	19.440	18.800	19.390	19.390	794,500
2026-03-24	18.900	18.930	18.000	18.920	18.920	1,385,600
2026-03-23	19.250	19.380	18.740	18.740	18.740	1,364,651
2026-03-20	20.390	20.680	19.710	19.730	19.730	1,149,100
2026-03-19	20.610	20.760	20.120	20.410	20.410	1,312,200
2026-03-18	20.510	20.830	20.430	20.820	20.820	830,800
2026-03-17	20.790	20.790	20.500	20.570	20.570	840,560
2026-03-16	20.590	20.890	20.510	20.680	20.680	1,410,960
2026-03-13	20.580	20.800	20.460	20.590	20.590	976,800
2026-03-12	20.940	20.950	20.710	20.780	20.780	522,900
2026-03-11	20.990	21.020	20.800	20.980	20.980	563,500
2026-03-10	20.880	21.100	20.750	20.970	20.970	1,006,500
2026-03-09	20.470	20.830	20.290	20.770	20.770	1,099,000
2026-03-06	20.590	20.950	20.520	20.770	20.770	1,014,160
2026-03-05	21.160	21.200	20.450	20.590	20.590	1,689,800
2026-03-04	20.650	21.240	20.650	20.890	20.890	859,900
2026-03-03	21.940	22.010	20.840	20.890	20.890	2,323,210
2026-03-02	21.850	22.210	21.770	21.940	21.940	1,933,200
2026-02-27	21.730	22.250	21.700	22.220	22.220	1,554,699
2026-02-26	21.690	21.980	21.570	21.910	21.910	1,285,900
2026-02-25	21.350	21.690	21.230	21.690	21.690	2,032,900
2026-02-24	21.570	21.780	21.170	21.320	21.320	1,845,000
2026-02-13	21.340	21.710	21.300	21.350	21.350	1,393,400
2026-02-12	21.870	21.950	21.360	21.380	21.380	2,285,800
2026-02-11	22.340	22.620	21.710	22.000	22.000	4,411,220
2026-02-10	21.500	22.190	21.500	22.190	22.190	5,196,120
2026-02-09	20.990	21.260	20.900	21.130	21.130	1,966,900
2026-02-06	20.670	21.050	20.510	20.800	20.800	1,245,800
2026-02-05	20.590	21.030	20.580	20.790	20.790	1,484,600
2026-02-04	20.480	20.750	20.480	20.580	20.580	706,600
2026-02-03	20.380	20.760	20.380	20.640	20.640	954,360
2026-02-02	20.700	20.900	20.290	20.390	20.390	1,462,700
2026-01-30	20.200	20.750	20.110	20.640	20.640	1,096,800
2026-01-29	20.290	20.760	20.080	20.450	20.450	1,427,030
2026-01-28	20.680	20.900	20.200	20.230	20.230	1,433,424
2026-01-27	20.890	20.980	20.480	20.780	20.780	1,404,800
2026-01-26	20.980	20.990	20.650	20.960	20.960	1,424,980
2026-01-23	20.800	21.030	20.600	20.900	20.900	1,587,850
2026-01-22	20.630	20.900	20.110	20.740	20.740	2,337,350
2026-01-21	20.900	21.070	20.680	20.760	20.760	1,705,300
2026-01-20	21.500	21.520	20.830	20.990	20.990	2,756,190
2026-01-19	22.340	22.340	21.430	21.490	21.490	6,527,910
2026-01-16	21.720	22.560	21.720	22.560	22.560	6,041,583

← NewerPage 3 of 21 · 1,215 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.