TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.720	22.560	21.720	22.560	22.560	6,041,583
2026-01-15	21.030	21.490	20.900	21.490	21.490	2,106,030
2026-01-14	20.550	21.180	20.500	20.900	20.900	1,646,000
2026-01-13	21.020	21.240	20.700	20.710	20.710	1,629,680
2026-01-12	20.870	21.710	20.870	21.050	21.050	2,274,900
2026-01-09	20.730	20.860	20.530	20.810	20.810	1,378,900
2026-01-08	19.990	20.880	19.990	20.740	20.740	2,532,800
2026-01-07	19.490	20.010	19.430	19.920	19.920	1,975,000
2026-01-06	19.380	19.560	19.380	19.490	19.490	847,400
2026-01-05	19.370	19.630	19.310	19.440	19.440	859,900
2025-12-31	19.070	19.500	19.030	19.230	19.230	840,800
2025-12-30	19.010	19.180	18.990	19.100	19.100	702,950
2025-12-29	19.560	19.800	19.260	19.280	19.280	1,069,200
2025-12-26	19.140	19.630	19.140	19.560	19.560	1,647,330
2025-12-25	18.860	19.350	18.860	19.300	19.300	1,357,900
2025-12-24	18.610	18.990	18.610	18.860	18.860	452,300
2025-12-23	18.530	19.350	18.530	18.800	18.800	1,577,200
2025-12-22	18.000	18.910	17.920	18.800	18.800	1,664,010
2025-12-19	17.800	18.090	17.670	18.010	18.010	445,900
2025-12-18	17.560	18.200	17.400	17.740	17.740	879,400
2025-12-17	17.280	17.560	17.030	17.510	17.510	1,052,890
2025-12-16	17.620	17.750	17.160	17.360	17.360	1,618,210
2025-12-15	18.200	18.270	17.640	17.730	17.730	1,355,150
2025-12-12	18.300	18.700	18.300	18.380	18.380	1,042,100
2025-12-11	19.000	19.000	18.690	18.830	18.830	712,600
2025-12-10	18.960	19.120	18.850	19.000	19.000	565,300
2025-12-09	19.110	19.110	18.900	19.030	19.030	562,900
2025-12-08	19.060	19.060	18.910	18.980	18.980	676,400
2025-12-05	18.900	19.080	18.810	19.070	19.070	609,140
2025-12-04	18.980	19.020	18.610	18.930	18.930	661,730
2025-12-03	19.120	19.120	18.880	19.050	19.050	1,118,630
2025-12-02	19.300	19.340	19.060	19.160	19.160	756,300
2025-12-01	19.450	19.500	19.160	19.300	19.300	913,300
2025-11-28	19.210	19.480	19.110	19.480	19.480	726,460
2025-11-27	19.140	19.420	19.140	19.290	19.290	975,500
2025-11-26	19.170	19.480	19.070	19.110	19.110	983,460
2025-11-25	19.070	19.280	18.970	19.180	19.180	1,067,500
2025-11-24	19.360	19.360	18.880	18.960	18.960	1,771,300
2025-11-21	19.730	20.000	19.010	19.490	19.490	1,823,600
2025-11-20	20.120	20.170	19.800	19.960	19.960	1,094,600
2025-11-19	20.410	20.410	19.950	20.180	20.180	1,013,300
2025-11-18	20.160	20.400	20.110	20.280	20.280	1,221,330
2025-11-17	20.330	20.450	20.120	20.280	20.280	957,500
2025-11-14	19.980	20.660	19.910	20.360	20.360	2,247,800
2025-11-13	19.800	19.950	19.710	19.930	19.930	735,200
2025-11-12	19.830	19.930	19.620	19.830	19.830	1,125,450
2025-11-11	20.110	20.150	19.780	19.850	19.850	1,404,600
2025-11-10	20.230	20.290	19.900	20.050	20.050	2,279,500
2025-11-07	20.150	20.330	20.020	20.260	20.260	1,089,625
2025-11-06	20.400	20.410	19.970	20.220	20.220	1,589,100
2025-11-05	20.300	20.450	20.150	20.400	20.400	982,000
2025-11-04	20.400	20.470	20.150	20.390	20.390	1,013,601
2025-11-03	20.300	20.470	20.210	20.400	20.400	1,220,601
2025-10-31	19.970	20.420	19.720	20.350	20.350	1,937,750
2025-10-30	20.430	20.520	20.200	20.260	20.260	884,800
2025-10-29	20.620	20.620	20.330	20.540	20.540	1,047,100
2025-10-28	20.680	20.750	20.480	20.640	20.640	1,280,870
2025-10-27	20.740	20.740	20.520	20.680	20.680	1,075,200
2025-10-24	20.530	20.750	20.530	20.740	20.740	885,400
2025-10-23	20.580	20.590	20.370	20.500	20.500	1,096,600

← NewerPage 4 of 21 · 1,213 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.