Zhejiang Daily Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.700 | 7.750 | 7.560 | 7.580 | 7.451 | 19,668,740 |
| 2021-11-05 | 7.370 | 7.800 | 7.330 | 7.680 | 7.549 | 34,558,799 |
| 2021-11-04 | 7.420 | 7.440 | 7.320 | 7.350 | 7.225 | 10,498,800 |
| 2021-11-03 | 7.340 | 7.470 | 7.300 | 7.380 | 7.254 | 12,620,403 |
| 2021-11-02 | 7.430 | 7.530 | 7.260 | 7.340 | 7.215 | 14,726,461 |
| 2021-11-01 | 7.570 | 7.680 | 7.420 | 7.440 | 7.313 | 21,629,102 |
| 2021-10-29 | 7.300 | 7.490 | 7.250 | 7.450 | 7.323 | 12,761,147 |
| 2021-10-28 | 7.250 | 7.390 | 7.220 | 7.360 | 7.234 | 10,731,456 |
| 2021-10-27 | 7.290 | 7.440 | 7.150 | 7.290 | 7.166 | 13,626,005 |
| 2021-10-26 | 7.150 | 7.280 | 7.050 | 7.250 | 7.126 | 8,710,522 |
| 2021-10-25 | 7.090 | 7.270 | 7.030 | 7.160 | 7.038 | 8,531,100 |
| 2021-10-22 | 6.900 | 7.170 | 6.870 | 7.130 | 7.008 | 8,378,548 |
| 2021-10-21 | 7.000 | 7.010 | 6.890 | 6.900 | 6.782 | 3,845,486 |
| 2021-10-20 | 7.160 | 7.160 | 7.000 | 7.000 | 6.881 | 8,439,337 |
| 2021-10-19 | 7.020 | 7.210 | 6.980 | 7.170 | 7.048 | 8,328,984 |
| 2021-10-18 | 7.080 | 7.120 | 7.030 | 7.030 | 6.910 | 5,053,126 |
| 2021-10-15 | 7.080 | 7.120 | 7.030 | 7.080 | 6.959 | 4,223,825 |
| 2021-10-14 | 7.070 | 7.130 | 7.050 | 7.100 | 6.979 | 6,070,498 |
← NewerPage 21 of 21 · 1,218 trading days
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.