TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.810	21.120	20.000	20.340	20.340	4,422,192
2025-07-21	20.740	21.490	20.250	20.860	20.860	6,698,192
2025-07-18	19.510	20.540	19.300	20.540	20.540	7,292,200
2025-07-17	19.030	19.740	19.010	19.560	19.560	4,267,300
2025-07-16	19.100	19.110	18.920	18.990	18.990	1,445,600
2025-07-15	19.050	19.150	18.830	19.010	19.010	2,980,300
2025-07-14	19.050	19.480	18.950	19.300	19.300	2,861,000
2025-07-11	18.950	19.050	18.820	18.980	18.980	1,582,000
2025-07-10	19.090	19.290	18.730	18.960	18.960	2,583,260
2025-07-09	19.160	19.430	19.040	19.090	19.090	2,058,800
2025-07-08	19.330	19.350	19.130	19.160	19.160	2,190,500
2025-07-07	19.680	19.740	19.300	19.340	19.340	2,202,300
2025-07-04	19.660	19.920	19.540	19.660	19.660	2,247,262
2025-07-03	19.170	20.000	19.060	19.790	19.790	3,990,034
2025-07-02	19.170	19.230	18.960	19.160	19.160	1,604,513
2025-07-01	19.200	19.290	18.980	19.130	19.130	2,255,462
2025-06-30	19.070	19.210	18.960	19.210	19.210	2,865,300
2025-06-27	18.990	19.120	18.910	18.960	18.960	2,338,190
2025-06-26	19.080	19.200	18.750	19.000	19.000	3,236,917
2025-06-25	19.110	19.160	18.930	19.110	19.110	2,215,790
2025-06-24	19.070	19.250	19.000	19.090	19.090	2,652,800
2025-06-23	18.640	19.080	18.620	18.990	18.990	1,744,300
2025-06-20	19.060	19.100	18.580	18.740	18.740	2,919,500
2025-06-19	19.530	19.530	18.830	19.060	19.060	3,226,300
2025-06-18	19.750	20.050	19.320	19.530	19.530	3,404,200
2025-06-17	19.670	20.180	19.560	19.730	19.730	3,320,100
2025-06-16	19.060	19.850	19.060	19.680	19.680	3,271,300
2025-06-13	20.120	20.150	19.150	19.310	19.310	4,739,850
2025-06-12	20.300	20.950	19.940	20.000	20.000	7,992,630
2025-06-11	19.120	20.080	19.120	20.080	20.080	5,070,700
2025-06-10	19.020	19.380	18.880	19.120	19.120	5,815,847
2025-06-09	18.580	19.140	18.540	18.980	18.980	5,920,362
2025-06-06	18.350	18.670	18.200	18.500	18.500	2,988,917
2025-06-05	18.360	18.460	18.140	18.300	18.300	3,483,800
2025-06-04	18.360	18.500	18.180	18.350	18.350	3,257,010
2025-06-03	18.100	18.390	18.060	18.300	18.300	3,176,430
2025-05-30	18.500	18.600	18.100	18.340	18.340	3,770,200
2025-05-29	18.810	19.150	18.530	18.680	18.680	5,383,762
2025-05-28	18.660	19.390	18.650	18.810	18.810	8,739,700
2025-05-27	17.690	18.650	17.600	18.480	18.480	6,322,600
2025-05-26	17.170	18.080	17.090	17.760	17.760	5,018,700
2025-05-23	17.900	17.970	17.270	17.270	17.270	6,799,700
2025-05-22	18.600	18.850	18.180	18.180	18.180	5,422,000
2025-05-21	18.780	18.930	18.390	18.690	18.690	5,608,600
2025-05-20	18.980	19.250	18.750	18.780	18.780	7,540,200
2025-05-19	18.910	19.100	18.380	18.770	18.770	8,689,055
2025-05-16	19.520	19.520	18.110	18.380	18.380	15,557,774
2025-05-15	18.590	18.590	18.590	18.590	18.590	1,061,514
2025-05-14	16.730	17.700	16.320	17.700	17.700	10,336,740
2025-05-13	17.250	17.690	16.820	16.860	16.860	7,029,330
2025-05-12	16.760	17.330	16.230	17.170	17.170	10,316,100
2025-05-09	16.160	16.850	16.070	16.500	16.500	10,120,751
2025-05-08	15.590	16.380	15.590	16.360	16.360	26,671,017
2025-05-07	16.410	16.410	16.410	16.410	16.410	312,400
2025-05-06	17.270	17.270	17.270	17.270	17.270	112,800
2025-04-30	18.180	18.180	18.180	18.180	18.180	0
2025-04-29	18.960	19.490	18.100	18.180	18.180	12,001,772
2025-04-28	21.160	21.160	19.200	19.260	19.260	10,159,400
2025-04-25	21.100	21.680	21.000	21.180	21.180	4,368,336
2025-04-24	22.500	22.500	21.720	21.820	21.820	2,940,100

← NewerPage 6 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.