Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.510 | 6.750 | 6.440 | 6.450 | 6.450 | 1,858,500 |
| 2022-08-02 | 6.830 | 6.850 | 6.440 | 6.570 | 6.570 | 3,783,000 |
| 2022-08-01 | 6.820 | 6.960 | 6.730 | 6.860 | 6.860 | 2,896,200 |
| 2022-07-29 | 7.000 | 7.100 | 6.800 | 6.820 | 6.820 | 4,413,550 |
| 2022-07-28 | 7.410 | 7.530 | 6.920 | 7.100 | 7.100 | 10,123,900 |
| 2022-07-27 | 7.540 | 7.620 | 7.440 | 7.440 | 7.440 | 1,847,299 |
| 2022-07-26 | 7.390 | 7.580 | 7.330 | 7.540 | 7.540 | 1,795,950 |
| 2022-07-25 | 7.530 | 7.550 | 7.320 | 7.360 | 7.360 | 1,087,800 |
| 2022-07-22 | 7.510 | 7.540 | 7.340 | 7.410 | 7.410 | 1,391,400 |
| 2022-07-21 | 7.620 | 7.730 | 7.490 | 7.520 | 7.520 | 2,055,450 |
| 2022-07-20 | 7.560 | 7.740 | 7.520 | 7.620 | 7.620 | 2,738,398 |
| 2022-07-19 | 7.370 | 7.550 | 7.370 | 7.490 | 7.490 | 2,006,070 |
| 2022-07-18 | 7.250 | 7.410 | 7.200 | 7.370 | 7.370 | 1,684,400 |
| 2022-07-15 | 7.400 | 7.430 | 7.150 | 7.250 | 7.250 | 1,900,000 |
| 2022-07-14 | 7.550 | 7.550 | 7.440 | 7.450 | 7.450 | 1,036,949 |
| 2022-07-13 | 7.430 | 7.570 | 7.400 | 7.490 | 7.490 | 3,103,300 |
| 2022-07-12 | 7.480 | 7.550 | 7.340 | 7.470 | 7.470 | 1,379,700 |
| 2022-07-11 | 7.700 | 7.700 | 7.360 | 7.420 | 7.420 | 2,028,550 |
| 2022-07-08 | 7.340 | 7.630 | 7.340 | 7.520 | 7.520 | 2,357,050 |
| 2022-07-07 | 7.400 | 7.500 | 7.350 | 7.360 | 7.360 | 1,847,792 |
| 2022-07-06 | 7.620 | 7.760 | 7.330 | 7.450 | 7.450 | 3,110,400 |
| 2022-07-05 | 7.550 | 7.830 | 7.480 | 7.650 | 7.650 | 3,811,427 |
| 2022-07-04 | 7.540 | 7.620 | 7.410 | 7.560 | 7.560 | 2,510,500 |
| 2022-07-01 | 7.890 | 7.890 | 7.500 | 7.650 | 7.650 | 4,668,855 |
| 2022-06-30 | 7.510 | 8.000 | 7.450 | 7.890 | 7.890 | 6,808,800 |
| 2022-06-29 | 7.520 | 7.770 | 7.440 | 7.440 | 7.440 | 2,739,600 |
| 2022-06-28 | 7.520 | 7.680 | 7.420 | 7.560 | 7.560 | 3,665,554 |
| 2022-06-27 | 7.160 | 7.750 | 7.130 | 7.590 | 7.590 | 6,452,400 |
| 2022-06-24 | 7.270 | 7.300 | 7.180 | 7.200 | 7.200 | 1,419,900 |
| 2022-06-23 | 7.190 | 7.270 | 7.150 | 7.230 | 7.230 | 1,546,050 |
| 2022-06-22 | 7.350 | 7.400 | 7.170 | 7.170 | 7.170 | 1,686,150 |
| 2022-06-21 | 7.290 | 7.370 | 7.210 | 7.290 | 7.290 | 1,883,300 |
| 2022-06-20 | 7.030 | 7.320 | 7.020 | 7.270 | 7.270 | 2,502,400 |
| 2022-06-17 | 7.090 | 7.200 | 6.910 | 7.070 | 7.070 | 2,087,900 |
| 2022-06-16 | 6.900 | 7.220 | 6.900 | 7.180 | 7.180 | 1,950,753 |
| 2022-06-15 | 6.810 | 6.980 | 6.810 | 6.950 | 6.950 | 1,131,450 |
| 2022-06-14 | 6.960 | 6.960 | 6.630 | 6.830 | 6.830 | 1,240,800 |
| 2022-06-13 | 7.060 | 7.110 | 6.890 | 6.950 | 6.950 | 1,610,200 |
| 2022-06-10 | 7.080 | 7.140 | 7.000 | 7.060 | 7.060 | 1,168,100 |
| 2022-06-09 | 7.290 | 7.290 | 7.040 | 7.120 | 7.120 | 1,400,400 |
| 2022-06-08 | 7.400 | 7.400 | 7.110 | 7.140 | 7.140 | 2,130,800 |
| 2022-06-07 | 7.310 | 7.420 | 7.250 | 7.370 | 7.370 | 1,777,400 |
| 2022-06-06 | 7.140 | 7.350 | 7.110 | 7.340 | 7.340 | 2,076,400 |
| 2022-06-02 | 7.120 | 7.220 | 6.990 | 7.130 | 7.130 | 2,260,700 |
| 2022-06-01 | 6.910 | 7.180 | 6.820 | 7.100 | 7.100 | 2,834,880 |
| 2022-05-31 | 6.700 | 7.150 | 6.670 | 6.990 | 6.990 | 3,601,800 |
| 2022-05-30 | 6.760 | 6.790 | 6.590 | 6.720 | 6.720 | 1,582,100 |
| 2022-05-27 | 6.760 | 6.840 | 6.620 | 6.740 | 6.740 | 1,381,900 |
| 2022-05-26 | 6.760 | 6.870 | 6.670 | 6.750 | 6.750 | 1,188,600 |
| 2022-05-25 | 6.500 | 6.820 | 6.500 | 6.810 | 6.810 | 1,966,300 |
| 2022-05-24 | 6.820 | 6.900 | 6.550 | 6.560 | 6.560 | 2,351,086 |
| 2022-05-23 | 6.700 | 6.940 | 6.700 | 6.870 | 6.870 | 2,792,300 |
| 2022-05-20 | 6.670 | 6.780 | 6.580 | 6.640 | 6.640 | 1,472,300 |
| 2022-05-19 | 6.540 | 6.690 | 6.490 | 6.640 | 6.640 | 2,047,650 |
| 2022-05-18 | 6.340 | 6.870 | 6.340 | 6.610 | 6.610 | 4,720,008 |
| 2022-05-17 | 6.410 | 6.480 | 6.280 | 6.350 | 6.350 | 2,114,917 |
| 2022-05-16 | 6.510 | 6.630 | 6.410 | 6.480 | 6.480 | 1,985,700 |
| 2022-05-13 | 6.270 | 6.710 | 6.220 | 6.500 | 6.500 | 3,309,841 |
| 2022-05-12 | 6.340 | 6.340 | 6.180 | 6.240 | 6.240 | 2,631,654 |
| 2022-05-11 | 6.350 | 6.530 | 6.300 | 6.390 | 6.390 | 2,253,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.