TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.220	20.650	20.220	20.500	20.500	1,148,400
2025-10-21	20.060	20.360	20.000	20.300	20.300	955,400
2025-10-20	20.100	20.260	19.940	20.050	20.050	1,391,101
2025-10-17	20.190	20.190	19.870	20.050	20.050	935,500
2025-10-16	20.160	20.260	20.010	20.200	20.200	811,900
2025-10-15	20.120	20.300	20.070	20.250	20.250	1,066,400
2025-10-14	20.370	20.720	20.080	20.280	20.280	1,205,169
2025-10-13	20.000	20.300	19.890	20.240	20.240	1,607,500
2025-10-10	20.470	20.520	20.370	20.410	20.410	859,200
2025-10-09	20.960	20.960	20.380	20.480	20.480	1,661,450
2025-09-30	20.900	21.000	20.660	20.930	20.930	1,653,910
2025-09-29	21.400	21.400	20.850	20.960	20.960	2,026,861
2025-09-26	20.980	21.480	20.770	21.400	21.400	1,830,300
2025-09-25	20.940	21.560	20.720	21.080	21.080	1,852,500
2025-09-24	20.600	21.060	20.560	20.940	20.940	1,036,500
2025-09-23	20.900	21.050	20.400	20.700	20.700	1,443,360
2025-09-22	20.460	21.050	20.460	20.930	20.930	894,100
2025-09-19	21.090	21.130	20.840	20.880	20.880	1,631,780
2025-09-18	21.500	21.650	20.800	21.090	21.090	2,953,200
2025-09-17	21.560	21.650	21.300	21.540	21.540	2,304,119
2025-09-16	22.200	22.200	21.390	21.560	21.560	3,885,100
2025-09-15	22.800	22.820	21.990	22.140	22.140	2,224,500
2025-09-12	22.270	22.850	22.220	22.710	22.710	1,909,600
2025-09-11	22.660	22.880	22.200	22.380	22.380	2,326,819
2025-09-10	22.610	22.760	22.300	22.540	22.540	1,683,458
2025-09-09	21.990	22.770	21.700	22.570	22.570	4,058,200
2025-09-08	21.390	22.330	21.220	21.810	21.810	4,283,100
2025-09-05	21.210	21.550	21.090	21.370	21.370	3,193,530
2025-09-04	21.290	21.390	20.780	21.200	21.200	3,049,230
2025-09-03	21.600	21.600	21.040	21.270	21.270	1,942,300
2025-09-02	21.480	21.750	21.100	21.420	21.420	3,224,303
2025-09-01	20.610	21.500	20.500	21.410	21.410	4,086,180
2025-08-29	20.490	20.860	20.150	20.580	20.580	3,099,600
2025-08-28	21.630	21.630	20.000	20.470	20.470	8,347,024
2025-08-27	19.940	20.940	19.940	20.600	20.600	5,675,690
2025-08-26	19.980	20.190	19.900	20.000	20.000	2,098,199
2025-08-25	20.030	20.140	19.800	19.990	19.990	3,664,737
2025-08-22	19.980	20.150	19.790	20.000	20.000	2,402,650
2025-08-21	20.000	20.120	19.750	19.980	19.980	2,385,750
2025-08-20	19.620	20.430	19.500	20.030	20.030	3,553,401
2025-08-19	19.390	19.760	19.390	19.610	19.610	2,957,142
2025-08-18	19.280	19.630	19.210	19.390	19.390	3,138,775
2025-08-15	19.220	19.300	18.900	19.280	19.280	2,137,100
2025-08-14	19.850	19.850	19.080	19.220	19.220	3,808,500
2025-08-13	19.930	20.020	19.780	19.800	19.800	2,082,200
2025-08-12	19.840	20.050	19.790	19.900	19.900	1,917,300
2025-08-11	19.750	19.860	19.600	19.840	19.840	1,739,850
2025-08-08	19.830	19.940	19.720	19.830	19.830	1,354,439
2025-08-07	19.990	20.100	19.800	19.960	19.960	1,855,200
2025-08-06	20.200	20.260	19.690	19.990	19.990	3,397,031
2025-08-05	19.950	20.250	19.950	20.080	20.080	1,351,500
2025-08-04	19.890	19.940	19.660	19.920	19.920	1,652,800
2025-08-01	20.020	20.020	19.720	20.010	20.010	1,424,900
2025-07-31	19.710	20.100	19.670	19.920	19.920	2,346,450
2025-07-30	19.810	19.930	19.600	19.710	19.710	2,115,000
2025-07-29	19.980	20.120	19.600	19.800	19.800	1,954,450
2025-07-28	20.120	20.440	20.000	20.060	20.060	2,251,800
2025-07-25	20.000	20.390	19.930	20.120	20.120	2,201,931
2025-07-24	20.100	20.390	19.920	19.960	19.960	2,609,450
2025-07-23	20.290	20.960	20.160	20.250	20.250	3,127,200

← NewerPage 5 of 21 · 1,216 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.