TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.400	22.750	22.330	22.500	22.500	2,721,800
2025-04-22	22.550	22.810	22.310	22.340	22.340	2,476,800
2025-04-21	22.240	22.790	21.950	22.750	22.750	2,302,000
2025-04-18	22.720	22.800	22.080	22.250	22.250	1,839,079
2025-04-17	22.110	22.830	22.110	22.520	22.520	2,038,900
2025-04-16	22.950	23.100	22.100	22.510	22.510	2,986,510
2025-04-15	23.280	23.520	22.850	23.100	23.100	3,465,900
2025-04-14	22.980	23.400	22.910	23.070	23.070	4,162,700
2025-04-11	23.180	23.410	22.870	22.910	22.910	4,849,300
2025-04-10	22.950	23.340	22.710	22.850	22.850	4,456,200
2025-04-09	21.300	22.630	19.800	22.350	22.350	4,634,650
2025-04-08	21.000	22.570	21.000	21.740	21.740	4,031,100
2025-04-07	22.500	23.490	22.330	22.330	22.330	2,793,300
2025-04-03	25.030	25.260	24.660	24.810	24.810	1,817,000
2025-04-02	25.100	25.680	25.010	25.200	25.200	2,027,705
2025-04-01	25.500	25.700	25.010	25.140	25.140	3,170,100
2025-03-31	25.550	26.010	24.500	25.620	25.620	5,185,755
2025-03-28	25.800	28.360	25.700	26.730	26.730	7,384,155
2025-03-27	25.650	26.000	25.430	25.780	25.780	2,279,500
2025-03-26	25.350	25.860	25.350	25.820	25.820	2,237,800
2025-03-25	26.300	26.350	25.450	25.480	25.480	3,065,468
2025-03-24	26.550	26.950	25.580	26.110	26.110	3,987,100
2025-03-21	27.020	27.120	26.550	26.550	26.550	3,290,600
2025-03-20	27.670	27.690	27.060	27.270	27.270	3,985,200
2025-03-19	27.500	28.080	27.250	27.670	27.670	3,769,227
2025-03-18	27.980	28.200	27.640	27.790	27.790	3,440,999
2025-03-17	28.270	28.270	27.620	28.010	28.010	3,584,367
2025-03-14	27.570	28.300	27.370	28.140	28.140	4,670,799
2025-03-13	28.920	28.920	27.280	27.570	27.570	6,871,300
2025-03-12	28.780	29.500	28.780	29.030	29.030	8,333,368
2025-03-11	28.260	28.880	28.180	28.700	28.700	5,791,768
2025-03-10	27.710	29.040	27.610	29.000	29.000	9,317,602
2025-03-07	28.070	28.560	27.670	27.770	27.770	7,617,800
2025-03-06	27.320	28.980	27.320	28.590	28.590	10,776,918
2025-03-05	27.300	27.310	26.600	27.220	27.220	6,026,390
2025-03-04	26.800	27.400	26.750	27.310	27.310	5,256,966
2025-03-03	27.890	27.940	27.010	27.230	27.230	7,834,350
2025-02-28	29.800	30.000	27.930	28.190	28.190	12,007,585
2025-02-27	29.700	31.560	28.850	31.030	31.030	19,361,448
2025-02-26	30.750	31.300	29.460	30.130	30.130	14,180,331
2025-02-25	30.360	31.850	30.180	30.300	30.300	20,534,060
2025-02-24	33.000	34.670	32.410	33.530	33.530	33,605,115
2025-02-21	28.250	31.520	28.110	31.520	31.520	16,929,300
2025-02-20	28.080	29.580	27.650	28.650	28.650	10,564,550
2025-02-19	27.810	28.440	27.060	27.980	27.980	8,844,797
2025-02-18	28.600	29.440	27.900	28.580	28.580	10,508,030
2025-02-17	28.600	29.160	28.080	28.270	28.270	7,817,300
2025-02-14	29.110	29.110	27.500	28.570	28.570	7,188,500
2025-02-13	28.840	30.190	28.560	29.110	29.110	11,631,100
2025-02-12	28.150	29.170	27.830	28.840	28.840	8,701,900
2025-02-11	28.020	28.990	27.700	28.320	28.320	8,794,400
2025-02-10	27.390	28.580	27.320	28.480	28.480	10,094,700
2025-02-07	28.110	28.490	27.280	27.500	27.500	11,974,232
2025-02-06	27.900	28.810	27.780	28.460	28.460	8,670,137
2025-02-05	27.460	28.000	27.370	27.380	27.380	8,343,932
2025-01-27	27.310	27.700	26.730	26.950	26.950	7,072,800
2025-01-24	25.550	27.380	25.100	27.030	27.030	10,456,300
2025-01-23	25.420	25.860	25.070	25.570	25.570	6,399,666
2025-01-22	25.500	25.930	24.860	25.010	25.010	5,997,100
2025-01-21	25.810	26.600	25.280	25.840	25.840	7,405,000

← NewerPage 7 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.