Zhejiang Talent Television&Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.350 | 6.350 | 6.130 | 6.310 | 6.310 | 1,483,350 |
| 2022-05-09 | 6.310 | 6.500 | 6.300 | 6.340 | 6.340 | 1,922,647 |
| 2022-05-06 | 6.410 | 6.480 | 6.270 | 6.410 | 6.410 | 2,352,500 |
| 2022-05-05 | 6.700 | 6.770 | 6.150 | 6.680 | 6.680 | 5,651,283 |
| 2022-04-29 | 6.900 | 6.900 | 6.530 | 6.770 | 6.770 | 4,202,818 |
| 2022-04-28 | 7.160 | 7.160 | 6.750 | 6.830 | 6.830 | 2,490,500 |
| 2022-04-27 | 6.720 | 7.170 | 6.630 | 7.150 | 7.150 | 4,491,865 |
| 2022-04-26 | 6.750 | 7.460 | 6.410 | 6.950 | 6.950 | 8,383,465 |
| 2022-04-25 | 7.060 | 7.080 | 6.400 | 6.470 | 6.470 | 3,982,600 |
| 2022-04-22 | 7.190 | 7.260 | 6.960 | 7.070 | 7.070 | 1,913,600 |
| 2022-04-21 | 7.450 | 7.500 | 7.160 | 7.200 | 7.200 | 1,579,100 |
| 2022-04-20 | 7.770 | 7.770 | 7.370 | 7.450 | 7.450 | 1,815,700 |
| 2022-04-19 | 7.490 | 7.560 | 7.380 | 7.560 | 7.560 | 1,750,900 |
| 2022-04-18 | 7.590 | 7.650 | 7.410 | 7.510 | 7.510 | 1,702,200 |
| 2022-04-15 | 7.660 | 7.820 | 7.560 | 7.640 | 7.640 | 1,606,500 |
| 2022-04-14 | 7.600 | 7.760 | 7.480 | 7.720 | 7.720 | 2,827,800 |
| 2022-04-13 | 7.920 | 7.970 | 7.610 | 7.610 | 7.610 | 1,755,300 |
| 2022-04-12 | 7.760 | 8.090 | 7.650 | 8.010 | 8.010 | 2,261,600 |
| 2022-04-11 | 8.030 | 8.100 | 7.630 | 7.760 | 7.760 | 2,519,627 |
| 2022-04-08 | 8.140 | 8.170 | 7.920 | 8.070 | 8.070 | 3,765,200 |
| 2022-04-07 | 8.140 | 8.140 | 7.940 | 7.970 | 7.970 | 2,480,200 |
| 2022-04-06 | 7.910 | 8.160 | 7.910 | 8.130 | 8.130 | 2,715,200 |
| 2022-04-01 | 7.930 | 8.130 | 7.820 | 7.990 | 7.990 | 2,212,600 |
| 2022-03-31 | 7.990 | 8.060 | 7.840 | 7.890 | 7.890 | 3,249,000 |
| 2022-03-30 | 7.920 | 8.060 | 7.810 | 7.920 | 7.920 | 2,582,800 |
| 2022-03-29 | 8.080 | 8.400 | 7.860 | 7.910 | 7.910 | 4,549,600 |
| 2022-03-28 | 7.920 | 8.280 | 7.800 | 8.170 | 8.170 | 6,190,541 |
| 2022-03-25 | 7.770 | 8.190 | 7.770 | 7.930 | 7.930 | 4,833,222 |
| 2022-03-24 | 7.520 | 7.900 | 7.430 | 7.850 | 7.850 | 5,400,000 |
| 2022-03-23 | 7.360 | 7.790 | 7.330 | 7.580 | 7.580 | 5,134,228 |
| 2022-03-22 | 7.090 | 7.550 | 6.990 | 7.510 | 7.510 | 4,603,200 |
| 2022-03-21 | 7.210 | 7.340 | 7.030 | 7.150 | 7.150 | 2,325,400 |
| 2022-03-18 | 7.010 | 7.240 | 6.930 | 7.130 | 7.130 | 3,067,400 |
| 2022-03-17 | 7.200 | 7.340 | 7.020 | 7.050 | 7.050 | 3,694,200 |
| 2022-03-16 | 7.270 | 7.280 | 6.900 | 7.110 | 7.110 | 4,936,400 |
| 2022-03-15 | 7.220 | 7.340 | 6.860 | 6.880 | 6.880 | 3,454,550 |
| 2022-03-14 | 7.720 | 7.730 | 7.250 | 7.270 | 7.270 | 2,612,600 |
| 2022-03-11 | 7.460 | 7.760 | 7.230 | 7.720 | 7.720 | 2,570,554 |
| 2022-03-10 | 7.790 | 7.990 | 7.420 | 7.490 | 7.490 | 3,674,200 |
| 2022-03-09 | 8.040 | 8.130 | 7.500 | 7.750 | 7.750 | 4,184,433 |
| 2022-03-08 | 8.260 | 8.400 | 7.950 | 8.060 | 8.060 | 2,607,650 |
| 2022-03-07 | 8.400 | 8.480 | 8.250 | 8.320 | 8.320 | 2,287,800 |
| 2022-03-04 | 8.400 | 8.510 | 8.280 | 8.420 | 8.420 | 1,615,600 |
| 2022-03-03 | 8.470 | 8.540 | 8.380 | 8.410 | 8.410 | 1,371,372 |
| 2022-03-02 | 8.370 | 8.520 | 8.250 | 8.460 | 8.460 | 1,709,200 |
| 2022-03-01 | 8.270 | 8.440 | 8.160 | 8.370 | 8.370 | 3,152,772 |
| 2022-02-28 | 8.400 | 8.400 | 8.100 | 8.260 | 8.260 | 2,246,300 |
| 2022-02-25 | 8.400 | 8.440 | 8.270 | 8.400 | 8.400 | 2,783,441 |
| 2022-02-24 | 8.420 | 8.680 | 8.200 | 8.390 | 8.390 | 4,404,872 |
| 2022-02-23 | 8.480 | 8.480 | 8.330 | 8.410 | 8.410 | 2,550,200 |
| 2022-02-22 | 8.470 | 8.470 | 8.230 | 8.400 | 8.400 | 2,412,792 |
| 2022-02-21 | 8.500 | 8.570 | 8.400 | 8.470 | 8.470 | 2,144,500 |
| 2022-02-18 | 8.500 | 8.610 | 8.410 | 8.550 | 8.550 | 2,007,200 |
| 2022-02-17 | 8.720 | 8.770 | 8.500 | 8.530 | 8.530 | 4,148,100 |
| 2022-02-16 | 8.410 | 8.880 | 8.380 | 8.800 | 8.800 | 5,225,188 |
| 2022-02-15 | 8.510 | 8.690 | 8.310 | 8.420 | 8.420 | 3,443,894 |
| 2022-02-14 | 8.220 | 8.780 | 8.190 | 8.560 | 8.560 | 6,577,550 |
| 2022-02-11 | 8.550 | 8.550 | 8.170 | 8.260 | 8.260 | 3,885,550 |
| 2022-02-10 | 8.690 | 8.690 | 8.380 | 8.530 | 8.530 | 2,707,900 |
| 2022-02-09 | 8.540 | 8.830 | 8.430 | 8.640 | 8.640 | 3,154,450 |
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.