Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.120	6.190	6.010	6.040	6.005	8,428,960
2022-08-02	6.370	6.370	6.000	6.090	6.054	14,445,851
2022-08-01	6.440	6.460	6.380	6.420	6.382	5,780,694
2022-07-29	6.520	6.560	6.430	6.440	6.402	6,857,591
2022-07-28	6.570	6.600	6.490	6.540	6.502	8,420,599
2022-07-27	6.590	6.600	6.510	6.530	6.492	6,012,358
2022-07-26	6.470	6.620	6.460	6.600	6.561	7,675,713
2022-07-25	6.580	6.660	6.450	6.480	6.442	9,625,976
2022-07-22	6.750	6.770	6.560	6.620	6.581	12,531,883
2022-07-21	6.650	6.880	6.600	6.750	6.710	22,979,800
2022-07-20	6.650	6.700	6.570	6.630	6.591	10,842,645
2022-07-19	6.510	6.700	6.510	6.600	6.561	14,905,050
2022-07-18	6.250	6.420	6.250	6.420	6.382	8,720,700
2022-07-15	6.430	6.430	6.230	6.230	6.193	10,584,205
2022-07-14	6.430	6.450	6.350	6.410	6.372	6,428,700
2022-07-13	6.420	6.540	6.400	6.450	6.412	7,196,785
2022-07-12	6.500	6.530	6.380	6.380	6.343	7,688,982
2022-07-11	6.580	6.620	6.470	6.510	6.472	8,353,165
2022-07-08	6.510	6.750	6.510	6.630	6.591	15,618,682
2022-07-07	6.500	6.580	6.470	6.500	6.462	7,049,136
2022-07-06	6.690	6.690	6.450	6.490	6.452	11,293,365
2022-07-05	6.800	6.820	6.580	6.650	6.611	14,601,470
2022-07-04	6.750	6.830	6.710	6.820	6.780	10,761,135
2022-07-01	6.880	6.910	6.810	6.820	6.780	9,683,229
2022-06-30	6.870	6.950	6.830	6.880	6.840	14,075,735
2022-06-29	7.020	7.110	6.860	6.870	6.830	21,309,788
2022-06-28	7.050	7.080	6.910	7.070	7.029	22,556,082
2022-06-27	7.160	7.250	7.020	7.050	7.009	29,462,546
2022-06-24	7.240	7.320	7.100	7.160	7.118	29,547,456
2022-06-23	7.600	7.760	7.050	7.210	7.168	45,576,511
2022-06-22	7.590	7.640	7.330	7.340	7.297	38,761,906
2022-06-21	7.150	7.850	7.070	7.590	7.545	64,229,036
2022-06-20	7.050	7.190	7.000	7.140	7.098	20,622,435
2022-06-17	7.160	7.180	6.930	7.070	7.029	28,412,677
2022-06-16	7.030	7.350	7.000	7.250	7.207	36,176,415
2022-06-15	6.970	7.210	6.950	7.110	6.989	33,530,265
2022-06-14	6.900	7.020	6.710	6.990	6.871	23,860,543
2022-06-13	6.930	7.040	6.880	7.010	6.890	17,243,372
2022-06-10	6.850	7.070	6.780	6.970	6.851	23,021,219
2022-06-09	6.870	7.070	6.820	6.900	6.782	23,037,417
2022-06-08	7.080	7.160	6.820	6.960	6.841	28,743,827
2022-06-07	6.870	7.030	6.700	6.870	6.753	22,755,809
2022-06-06	6.880	6.930	6.820	6.930	6.812	20,706,962
2022-06-02	6.900	6.920	6.810	6.870	6.753	19,383,565
2022-06-01	6.930	7.070	6.860	6.950	6.831	30,984,369
2022-05-31	6.830	6.930	6.730	6.880	6.763	25,371,048
2022-05-30	6.760	7.080	6.630	6.920	6.802	38,605,725
2022-05-27	6.980	7.050	6.700	6.750	6.635	42,925,505
2022-05-26	7.000	7.150	6.900	7.040	6.920	59,689,877
2022-05-25	6.400	7.210	6.310	7.200	7.077	81,569,782
2022-05-24	7.240	7.250	6.450	6.550	6.438	67,308,978
2022-05-23	6.890	6.890	6.890	6.890	6.773	10,058,915
2022-05-20	6.200	6.270	6.180	6.260	6.153	10,845,696
2022-05-19	6.120	6.210	6.020	6.200	6.094	14,073,487
2022-05-18	6.230	6.380	6.210	6.240	6.134	16,137,936
2022-05-17	6.130	6.170	6.000	6.160	6.055	11,275,231
2022-05-16	6.150	6.210	6.080	6.140	6.035	10,684,189
2022-05-13	6.150	6.160	6.060	6.120	6.016	11,094,989
2022-05-12	5.930	6.230	5.930	6.130	6.025	14,797,522
2022-05-11	6.070	6.240	6.010	6.010	5.908	19,370,258

← NewerPage 18 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.