TVZone Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	29.000	31.710	29.000	31.710	31.710	23,656,788
2024-10-24	29.400	30.080	28.380	28.830	28.830	16,371,192
2024-10-23	31.800	33.110	29.770	30.510	30.510	25,403,613
2024-10-22	27.920	31.360	27.920	31.360	31.360	15,229,142
2024-10-21	27.000	29.200	27.000	28.510	28.510	20,704,752
2024-10-18	28.050	28.240	26.800	27.620	27.620	27,422,223
2024-10-17	25.400	27.670	25.400	27.670	27.670	18,645,023
2024-10-16	24.160	25.720	24.080	25.150	25.150	9,795,653
2024-10-15	23.840	25.750	23.840	24.750	24.750	11,297,030
2024-10-14	23.010	24.300	22.940	24.160	24.160	8,046,538
2024-10-11	24.260	24.600	22.800	22.900	22.900	7,573,410
2024-10-10	24.870	25.500	23.500	24.700	24.700	9,174,607
2024-10-09	26.580	26.580	24.890	24.890	24.890	11,738,088
2024-10-08	29.250	29.250	25.080	27.660	27.660	22,604,490
2024-09-30	25.170	26.780	24.160	26.630	26.630	21,653,390
2024-09-27	23.600	24.890	23.460	24.580	24.580	11,473,458
2024-09-26	22.600	23.640	22.410	23.460	23.460	19,754,800
2024-09-25	22.700	23.600	22.600	23.110	23.110	25,174,100
2024-09-24	20.520	21.580	20.520	21.450	21.450	10,323,297
2024-09-23	20.640	20.870	20.450	20.500	20.500	5,820,767
2024-09-20	21.190	21.250	20.630	20.780	20.780	6,535,021
2024-09-19	21.000	21.330	20.510	21.190	21.190	7,840,900
2024-09-18	21.070	21.250	20.520	20.830	20.830	9,590,100
2024-09-13	20.910	22.050	20.170	21.500	21.500	16,133,900
2024-09-12	20.780	22.670	20.780	21.230	21.230	15,972,067
2024-09-11	20.260	21.300	19.880	20.610	20.610	10,707,100
2024-09-10	19.970	20.290	19.610	20.200	20.200	3,056,900
2024-09-09	19.660	20.100	19.460	19.980	19.980	2,866,860
2024-09-06	20.330	20.460	19.800	19.800	19.800	3,981,600
2024-09-05	20.150	20.700	20.040	20.390	20.390	4,845,600
2024-09-04	19.980	20.290	19.880	20.100	20.100	3,283,000
2024-09-03	19.980	20.590	19.720	20.170	20.170	4,337,230
2024-09-02	20.140	20.450	19.770	19.810	19.810	4,457,400
2024-08-30	19.580	20.640	19.540	20.230	20.230	7,075,730
2024-08-29	19.290	19.620	18.900	19.520	19.520	3,846,410
2024-08-28	19.230	19.490	18.810	19.340	19.340	3,146,300
2024-08-27	19.680	19.940	19.210	19.240	19.240	3,503,800
2024-08-26	19.500	20.000	19.150	19.830	19.830	4,407,310
2024-08-23	19.680	19.920	19.180	19.400	19.400	4,623,200
2024-08-22	20.550	21.000	19.860	19.920	19.920	6,248,400
2024-08-21	21.020	21.490	20.510	20.560	20.560	7,798,444
2024-08-20	21.150	21.900	20.900	21.460	21.460	9,517,200
2024-08-19	21.190	21.890	20.950	21.300	21.300	7,290,344
2024-08-16	21.880	22.100	21.220	21.240	21.240	10,439,844
2024-08-15	20.500	22.990	20.500	21.990	21.990	15,965,144
2024-08-14	20.530	21.260	20.460	20.900	20.900	6,272,100
2024-08-13	20.250	20.590	20.020	20.570	20.570	3,539,000
2024-08-12	20.750	20.860	20.200	20.360	20.360	4,871,400
2024-08-09	21.600	21.650	20.920	20.930	20.930	5,690,930
2024-08-08	21.510	22.070	20.920	21.650	21.650	7,222,600
2024-08-07	22.060	22.180	21.450	21.570	21.570	7,378,200
2024-08-06	22.170	22.600	21.700	22.240	22.240	9,170,660
2024-08-05	22.050	23.680	21.800	21.840	21.840	13,305,700
2024-08-02	21.870	24.000	21.780	22.640	22.640	18,776,500
2024-08-01	23.000	23.000	21.880	21.950	21.950	15,199,489
2024-07-31	20.470	22.330	20.460	22.330	22.330	4,854,200
2024-07-30	20.250	20.500	20.110	20.300	20.300	3,403,300
2024-07-29	20.370	20.580	19.850	20.470	20.470	5,034,600
2024-07-26	19.470	20.950	19.410	20.370	20.370	7,336,900
2024-07-25	19.370	19.830	18.980	19.470	19.470	3,614,500

← NewerPage 9 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.