Zhejiang Daily Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.570	9.160	8.340	9.020	8.866	81,198,451
2022-02-07	8.780	9.000	8.420	8.580	8.434	78,351,688
2022-01-28	8.800	9.070	8.530	8.640	8.493	131,871,195
2022-01-27	9.760	9.890	9.480	9.480	9.318	34,463,410
2022-01-26	11.980	12.100	10.530	10.530	10.350	80,737,065
2022-01-25	11.920	12.210	11.380	11.700	11.500	153,097,237
2022-01-24	11.250	12.730	11.250	12.310	12.100	213,143,770
2022-01-21	11.330	12.840	11.150	11.570	11.373	200,472,000
2022-01-20	11.200	12.610	10.810	11.850	11.648	246,854,330
2022-01-19	11.210	12.000	11.020	11.460	11.265	208,739,889
2022-01-18	10.910	10.910	10.910	10.910	10.724	21,121,373
2022-01-17	9.320	9.920	9.270	9.920	9.751	53,402,899
2022-01-14	9.070	9.290	8.960	9.020	8.866	25,827,184
2022-01-13	9.180	9.380	9.060	9.090	8.935	26,421,399
2022-01-12	9.020	9.360	8.830	9.200	9.043	35,391,035
2022-01-11	9.390	9.450	8.990	9.060	8.905	36,316,827
2022-01-10	9.480	9.600	9.240	9.390	9.230	37,457,623
2022-01-07	9.520	10.130	9.300	9.340	9.181	56,681,096
2022-01-06	9.690	9.720	9.130	9.460	9.299	53,803,430
2022-01-05	9.800	9.860	9.400	9.580	9.417	72,289,934
2022-01-04	8.810	9.690	8.810	9.690	9.525	90,948,570
2021-12-31	8.590	9.300	8.540	8.810	8.660	55,716,519
2021-12-30	8.140	8.740	8.090	8.580	8.434	35,757,146
2021-12-29	8.240	8.300	8.060	8.070	7.932	17,843,880
2021-12-28	8.230	8.370	8.200	8.270	8.129	15,820,643
2021-12-27	8.290	8.360	8.170	8.210	8.070	16,422,357
2021-12-24	8.440	8.550	8.140	8.170	8.031	28,116,281
2021-12-23	8.620	8.730	8.430	8.450	8.306	26,086,976
2021-12-22	8.540	8.830	8.430	8.670	8.522	31,060,831
2021-12-21	8.910	9.300	8.640	8.670	8.522	47,119,184
2021-12-20	8.800	8.970	8.740	8.860	8.709	22,439,656
2021-12-17	8.810	9.080	8.660	8.850	8.699	30,767,072
2021-12-16	8.620	8.960	8.620	8.910	8.758	34,706,421
2021-12-15	8.450	8.670	8.360	8.590	8.444	24,701,081
2021-12-14	8.420	8.610	8.340	8.500	8.355	27,415,725
2021-12-13	8.100	8.540	8.000	8.420	8.276	30,328,740
2021-12-10	8.270	8.270	8.020	8.080	7.942	26,304,018
2021-12-09	8.220	8.460	8.150	8.260	8.119	28,011,687
2021-12-08	8.320	8.400	8.180	8.260	8.119	24,586,331
2021-12-07	8.680	8.790	8.300	8.330	8.188	45,371,678
2021-12-06	8.600	9.390	8.600	8.700	8.552	81,924,475
2021-12-03	8.420	8.580	8.300	8.540	8.394	29,436,421
2021-12-02	8.310	8.550	8.300	8.410	8.267	34,390,158
2021-12-01	8.130	8.470	8.030	8.400	8.257	34,107,983
2021-11-30	7.800	8.160	7.800	8.030	7.893	25,990,239
2021-11-29	7.750	7.840	7.680	7.760	7.628	18,286,467
2021-11-26	7.640	7.920	7.490	7.870	7.736	24,847,095
2021-11-25	7.700	7.750	7.570	7.590	7.461	10,516,220
2021-11-24	7.530	7.810	7.470	7.690	7.559	17,880,177
2021-11-23	7.470	7.570	7.330	7.560	7.431	17,748,704
2021-11-22	7.560	7.610	7.490	7.510	7.382	13,441,418
2021-11-19	7.570	7.700	7.510	7.550	7.421	13,609,900
2021-11-18	7.780	7.780	7.460	7.490	7.362	21,654,892
2021-11-17	7.610	7.960	7.590	7.790	7.657	26,249,741
2021-11-16	7.700	7.740	7.590	7.640	7.510	16,658,883
2021-11-15	7.430	7.760	7.420	7.750	7.618	21,907,430
2021-11-12	7.540	7.590	7.410	7.430	7.303	14,544,768
2021-11-11	7.420	7.650	7.350	7.590	7.461	16,891,616
2021-11-10	7.500	7.650	7.290	7.400	7.274	20,045,773
2021-11-09	7.550	7.660	7.480	7.480	7.352	11,782,909

← NewerPage 20 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.