Zhejiang Talent Television&Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.420	8.580	8.330	8.530	8.530	2,098,300
2022-02-07	8.580	8.690	8.250	8.500	8.500	4,807,600
2022-01-28	8.200	8.680	8.200	8.600	8.600	6,614,450
2022-01-27	8.710	8.770	7.900	8.220	8.220	7,960,850
2022-01-26	9.210	9.210	8.640	8.740	8.740	4,562,550
2022-01-25	9.290	9.380	8.860	8.900	8.900	5,791,800
2022-01-24	9.130	9.490	9.110	9.250	9.250	4,030,700
2022-01-21	9.040	9.330	9.040	9.280	9.280	4,876,950
2022-01-20	9.370	9.550	9.050	9.100	9.100	7,771,350
2022-01-19	8.990	9.600	8.990	9.500	9.500	9,665,287
2022-01-18	9.520	9.520	9.080	9.090	9.090	7,018,136
2022-01-17	8.500	9.780	8.500	9.520	9.520	12,855,333
2022-01-14	8.480	8.550	8.350	8.430	8.430	3,062,250
2022-01-13	8.730	8.730	8.360	8.430	8.430	3,467,900
2022-01-12	8.270	8.630	8.270	8.500	8.500	3,963,400
2022-01-11	8.550	8.700	8.270	8.280	8.280	6,402,400
2022-01-10	8.580	8.830	8.510	8.630	8.630	3,419,250
2022-01-07	8.920	9.150	8.680	8.700	8.700	5,242,600
2022-01-06	8.980	8.980	8.780	8.850	8.850	5,195,850
2022-01-05	9.180	9.270	8.830	8.990	8.990	8,833,100
2022-01-04	8.800	9.290	8.410	9.170	9.170	12,814,917
2021-12-31	8.560	8.640	8.420	8.590	8.590	4,950,655
2021-12-30	8.270	8.670	8.220	8.550	8.550	6,255,550
2021-12-29	8.450	8.540	8.180	8.270	8.270	5,211,800
2021-12-28	8.250	8.440	8.070	8.350	8.350	6,123,650
2021-12-27	8.200	8.390	7.920	8.200	8.200	6,638,750
2021-12-24	8.520	8.530	7.940	8.000	8.000	6,461,138
2021-12-23	8.470	8.480	8.180	8.180	8.180	6,529,100
2021-12-22	8.500	8.670	8.450	8.450	8.450	5,502,300
2021-12-21	8.260	8.680	8.200	8.580	8.580	7,995,200
2021-12-20	8.600	9.020	8.400	8.450	8.450	11,460,650
2021-12-17	8.420	8.530	8.170	8.460	8.460	7,057,866
2021-12-16	8.510	8.520	8.220	8.410	8.410	9,186,689
2021-12-15	8.120	8.770	8.120	8.270	8.270	14,228,600
2021-12-14	8.170	8.360	7.940	8.230	8.230	16,832,286
2021-12-13	8.270	8.780	8.090	8.280	8.280	22,588,404
2021-12-10	7.170	8.410	7.030	8.340	8.340	28,006,109
2021-12-09	7.000	7.260	7.000	7.010	7.010	3,475,800
2021-12-08	7.010	7.130	6.900	7.000	7.000	2,886,864
2021-12-07	6.870	7.100	6.820	7.000	7.000	5,400,950
2021-12-06	7.000	7.000	6.810	6.820	6.820	3,473,100
2021-12-03	7.120	7.120	6.850	6.930	6.930	2,896,200
2021-12-02	7.140	7.150	6.950	7.000	7.000	3,452,569
2021-12-01	6.940	7.160	6.910	7.140	7.140	4,323,700
2021-11-30	6.960	7.270	6.870	7.000	7.000	5,024,469
2021-11-29	6.900	6.950	6.750	6.870	6.870	3,276,600
2021-11-26	7.050	7.050	6.880	6.990	6.990	2,243,379
2021-11-25	7.000	7.150	6.860	7.010	7.010	3,571,400
2021-11-24	6.960	7.160	6.910	6.950	6.950	3,946,400
2021-11-23	6.840	7.000	6.710	6.970	6.970	5,480,100
2021-11-22	6.700	6.880	6.610	6.810	6.810	4,248,486
2021-11-19	6.550	6.720	6.500	6.690	6.690	2,668,040
2021-11-18	6.980	6.980	6.560	6.560	6.560	3,669,100
2021-11-17	6.800	6.860	6.650	6.750	6.750	3,490,814
2021-11-16	6.850	7.050	6.800	6.800	6.800	4,789,653
2021-11-15	6.810	6.930	6.690	6.850	6.850	4,215,050
2021-11-12	6.940	6.960	6.740	6.780	6.780	3,255,126
2021-11-11	6.520	6.980	6.500	6.940	6.940	4,518,400
2021-11-10	6.490	6.610	6.490	6.570	6.570	1,871,400
2021-11-09	6.620	6.770	6.510	6.540	6.540	1,743,100

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.