Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.810	6.830	6.590	6.680	6.641	23,131,602
2022-11-02	6.680	7.010	6.660	6.790	6.750	44,205,752
2022-11-01	6.440	6.550	6.370	6.500	6.462	28,819,683
2022-10-31	6.100	6.670	6.100	6.420	6.382	43,604,117
2022-10-28	6.290	6.310	6.040	6.060	6.024	17,008,107
2022-10-27	6.320	6.440	6.200	6.350	6.313	20,628,414
2022-10-26	6.280	6.360	6.230	6.300	6.263	15,791,425
2022-10-25	6.260	6.370	6.200	6.240	6.203	9,049,140
2022-10-24	6.530	6.630	6.270	6.300	6.263	10,088,111
2022-10-21	6.630	6.630	6.500	6.510	6.472	6,100,800
2022-10-20	6.510	6.680	6.510	6.610	6.571	7,572,500
2022-10-19	6.600	6.620	6.500	6.540	6.502	6,462,673
2022-10-18	6.670	6.720	6.580	6.610	6.571	8,324,349
2022-10-17	6.580	6.750	6.470	6.680	6.641	18,115,909
2022-10-14	6.550	6.750	6.510	6.690	6.651	18,144,290
2022-10-13	6.330	6.630	6.260	6.530	6.492	16,043,976
2022-10-12	6.100	6.330	6.030	6.310	6.273	8,286,939
2022-10-11	6.070	6.130	5.950	6.110	6.074	6,415,582
2022-10-10	6.130	6.170	6.010	6.030	5.995	6,631,255
2022-09-30	6.100	6.180	6.080	6.130	6.094	8,005,971
2022-09-29	6.280	6.330	6.080	6.110	6.074	7,685,379
2022-09-28	6.410	6.420	6.210	6.220	6.184	7,129,200
2022-09-27	6.270	6.430	6.270	6.420	6.382	7,638,335
2022-09-26	6.320	6.400	6.240	6.260	6.223	9,884,458
2022-09-23	6.480	6.540	6.340	6.370	6.333	8,873,904
2022-09-22	6.530	6.560	6.480	6.500	6.462	7,442,300
2022-09-21	6.460	6.560	6.320	6.530	6.492	9,407,788
2022-09-20	6.450	6.520	6.430	6.460	6.422	6,990,421
2022-09-19	6.520	6.580	6.380	6.420	6.382	12,589,969
2022-09-16	6.680	6.770	6.560	6.560	6.522	11,123,015
2022-09-15	6.820	6.860	6.610	6.700	6.661	12,033,865
2022-09-14	6.730	6.860	6.710	6.810	6.770	10,982,921
2022-09-13	6.880	7.000	6.850	6.870	6.830	9,291,110
2022-09-09	6.890	6.930	6.800	6.900	6.860	10,703,630
2022-09-08	7.000	7.050	6.880	6.890	6.850	13,287,649
2022-09-07	7.100	7.110	6.920	6.980	6.939	19,486,328
2022-09-06	7.060	7.150	7.000	7.140	7.098	16,428,261
2022-09-05	7.170	7.190	6.990	7.040	6.999	19,184,101
2022-09-02	6.950	7.240	6.950	7.180	7.138	23,795,225
2022-09-01	7.090	7.180	6.940	6.990	6.949	17,571,089
2022-08-31	7.190	7.270	7.050	7.070	7.029	21,613,986
2022-08-30	7.030	7.270	7.030	7.200	7.158	24,044,103
2022-08-29	6.950	7.130	6.910	7.090	7.048	19,876,157
2022-08-26	7.010	7.250	7.010	7.050	7.009	23,834,285
2022-08-25	7.250	7.300	6.930	7.070	7.029	37,997,955
2022-08-24	7.350	7.450	7.190	7.330	7.287	37,330,763
2022-08-23	7.450	7.500	7.280	7.340	7.297	48,648,522
2022-08-22	7.150	7.630	7.100	7.630	7.585	62,298,528
2022-08-19	7.030	7.390	6.990	7.170	7.128	62,238,908
2022-08-18	7.000	7.250	6.850	7.040	6.999	68,136,951
2022-08-17	6.980	7.140	6.820	7.140	7.098	81,374,382
2022-08-16	6.490	6.500	6.440	6.490	6.452	7,164,412
2022-08-15	6.570	6.580	6.450	6.480	6.442	8,083,700
2022-08-12	6.440	6.570	6.390	6.550	6.512	11,454,158
2022-08-11	6.290	6.440	6.290	6.420	6.382	8,522,321
2022-08-10	6.320	6.320	6.240	6.270	6.233	4,232,776
2022-08-09	6.340	6.350	6.250	6.290	6.253	6,689,731
2022-08-08	6.320	6.420	6.290	6.360	6.323	7,112,732
2022-08-05	6.140	6.350	6.130	6.320	6.283	10,933,381
2022-08-04	6.080	6.140	6.030	6.130	6.094	5,999,830

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0800 CNY
2022-06-16	0.0800 CNY
2021-06-08	0.0800 CNY
2020-06-30	0.0800 CNY
2019-06-04	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.