TVZone Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 26.000 | 26.460 | 25.320 | 25.600 | 25.600 | 7,743,466 |
| 2025-01-17 | 25.330 | 26.170 | 24.880 | 25.350 | 25.350 | 6,346,260 |
| 2025-01-16 | 25.310 | 26.220 | 25.090 | 25.550 | 25.550 | 7,850,100 |
| 2025-01-15 | 25.120 | 26.370 | 24.910 | 25.420 | 25.420 | 10,183,500 |
| 2025-01-14 | 23.770 | 24.880 | 23.710 | 24.840 | 24.840 | 7,467,047 |
| 2025-01-13 | 23.470 | 23.470 | 22.600 | 23.350 | 23.350 | 4,217,500 |
| 2025-01-10 | 24.630 | 25.000 | 23.750 | 23.750 | 23.750 | 5,513,300 |
| 2025-01-09 | 23.660 | 25.360 | 23.500 | 24.870 | 24.870 | 9,317,701 |
| 2025-01-08 | 24.600 | 24.660 | 23.310 | 24.000 | 24.000 | 7,061,500 |
| 2025-01-07 | 23.200 | 24.360 | 22.900 | 24.330 | 24.330 | 7,307,197 |
| 2025-01-06 | 23.380 | 23.890 | 22.220 | 23.000 | 23.000 | 7,373,900 |
| 2025-01-03 | 25.720 | 26.000 | 23.400 | 23.400 | 23.400 | 9,468,360 |
| 2025-01-02 | 26.220 | 26.540 | 25.330 | 26.000 | 26.000 | 7,944,922 |
| 2024-12-31 | 26.980 | 27.450 | 25.360 | 26.070 | 26.070 | 9,728,937 |
| 2024-12-30 | 28.100 | 28.460 | 26.880 | 26.980 | 26.980 | 12,509,700 |
| 2024-12-27 | 28.800 | 29.660 | 28.480 | 28.690 | 28.690 | 9,746,035 |
| 2024-12-26 | 26.610 | 29.570 | 26.610 | 28.790 | 28.790 | 15,235,185 |
| 2024-12-25 | 29.160 | 29.170 | 26.860 | 26.960 | 26.960 | 15,930,420 |
| 2024-12-24 | 29.190 | 31.000 | 29.190 | 29.840 | 29.840 | 23,570,112 |
| 2024-12-23 | 34.660 | 34.660 | 32.430 | 32.430 | 32.430 | 6,021,300 |
| 2024-12-20 | 32.770 | 36.030 | 32.200 | 36.030 | 36.030 | 20,258,902 |
| 2024-12-19 | 31.430 | 34.760 | 31.430 | 32.750 | 32.750 | 10,158,150 |
| 2024-12-18 | 31.200 | 33.580 | 30.520 | 32.580 | 32.580 | 12,087,273 |
| 2024-12-17 | 35.200 | 35.220 | 32.630 | 32.630 | 32.630 | 16,055,235 |
| 2024-12-16 | 34.500 | 37.790 | 33.210 | 36.260 | 36.260 | 29,485,368 |
| 2024-12-13 | 32.740 | 36.320 | 32.500 | 35.320 | 35.320 | 29,527,573 |
| 2024-12-12 | 34.800 | 35.000 | 32.370 | 33.020 | 33.020 | 15,562,568 |
| 2024-12-11 | 32.000 | 33.950 | 31.930 | 33.920 | 33.920 | 20,374,515 |
| 2024-12-10 | 33.240 | 33.780 | 31.580 | 32.440 | 32.440 | 20,257,300 |
| 2024-12-09 | 33.480 | 34.170 | 31.370 | 32.430 | 32.430 | 20,643,544 |
| 2024-12-06 | 34.070 | 35.680 | 33.230 | 33.560 | 33.560 | 33,125,597 |
| 2024-12-05 | 29.710 | 32.450 | 29.710 | 32.450 | 32.450 | 9,321,418 |
| 2024-12-04 | 29.950 | 30.740 | 29.200 | 29.500 | 29.500 | 8,587,620 |
| 2024-12-03 | 29.930 | 30.490 | 29.600 | 30.070 | 30.070 | 10,680,300 |
| 2024-12-02 | 29.940 | 30.620 | 29.550 | 29.930 | 29.930 | 11,183,900 |
| 2024-11-29 | 30.870 | 30.870 | 29.640 | 30.100 | 30.100 | 14,325,113 |
| 2024-11-28 | 30.690 | 31.950 | 29.640 | 31.000 | 31.000 | 21,366,500 |
| 2024-11-27 | 27.540 | 30.690 | 26.220 | 30.690 | 30.690 | 25,625,661 |
| 2024-11-26 | 27.000 | 28.750 | 26.640 | 27.900 | 27.900 | 14,737,100 |
| 2024-11-25 | 26.600 | 27.500 | 25.000 | 27.380 | 27.380 | 14,568,409 |
| 2024-11-22 | 28.000 | 28.950 | 26.490 | 26.520 | 26.520 | 13,909,130 |
| 2024-11-21 | 27.900 | 29.490 | 27.880 | 28.210 | 28.210 | 13,822,451 |
| 2024-11-20 | 27.180 | 28.950 | 26.740 | 28.560 | 28.560 | 16,855,642 |
| 2024-11-19 | 26.610 | 27.600 | 26.610 | 27.170 | 27.170 | 20,207,210 |
| 2024-11-18 | 31.870 | 31.870 | 29.570 | 29.570 | 29.570 | 8,966,800 |
| 2024-11-15 | 32.000 | 34.470 | 32.000 | 32.860 | 32.860 | 29,150,581 |
| 2024-11-14 | 32.060 | 34.200 | 31.310 | 31.340 | 31.340 | 13,403,298 |
| 2024-11-13 | 32.090 | 33.160 | 31.000 | 32.690 | 32.690 | 17,270,921 |
| 2024-11-12 | 34.030 | 34.600 | 31.310 | 31.760 | 31.760 | 18,708,446 |
| 2024-11-11 | 30.000 | 33.390 | 29.850 | 33.390 | 33.390 | 20,216,278 |
| 2024-11-08 | 30.910 | 31.500 | 30.180 | 30.350 | 30.350 | 8,972,671 |
| 2024-11-07 | 29.770 | 31.200 | 29.210 | 30.560 | 30.560 | 9,538,940 |
| 2024-11-06 | 31.010 | 31.750 | 29.820 | 30.100 | 30.100 | 13,332,530 |
| 2024-11-05 | 30.700 | 32.190 | 29.490 | 31.590 | 31.590 | 13,200,700 |
| 2024-11-04 | 28.850 | 30.480 | 28.800 | 29.990 | 29.990 | 9,426,160 |
| 2024-11-01 | 30.700 | 30.700 | 28.350 | 28.420 | 28.420 | 11,219,702 |
| 2024-10-31 | 30.940 | 31.600 | 30.510 | 31.190 | 31.190 | 11,211,347 |
| 2024-10-30 | 30.000 | 30.950 | 29.560 | 30.480 | 30.480 | 9,714,200 |
| 2024-10-29 | 32.210 | 33.200 | 30.430 | 30.540 | 30.540 | 16,334,977 |
| 2024-10-28 | 31.390 | 33.510 | 30.760 | 31.500 | 31.500 | 21,997,467 |
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.