300426.SZ - Zhejiang Talent Television and Film Co., Ltd.
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 12.10 | 12.97 | 11.97 | 12.80 | 12.80 | 24,301,057 |
| May 25, 2023 | 12.53 | 12.66 | 11.37 | 11.96 | 11.96 | 27,815,980 |
| May 24, 2023 | 12.62 | 13.48 | 12.39 | 12.86 | 12.86 | 28,125,440 |
| May 23, 2023 | 12.75 | 12.96 | 12.19 | 12.20 | 12.20 | 13,028,800 |
| May 22, 2023 | 12.99 | 13.46 | 12.43 | 12.69 | 12.69 | 17,949,488 |
| May 19, 2023 | 12.83 | 13.37 | 12.25 | 12.85 | 12.85 | 23,045,760 |
| May 18, 2023 | 12.23 | 12.98 | 11.93 | 12.77 | 12.77 | 21,797,226 |
| May 17, 2023 | 11.94 | 12.48 | 11.65 | 12.20 | 12.20 | 22,999,758 |
| May 16, 2023 | 13.77 | 13.80 | 11.90 | 12.06 | 12.06 | 33,173,461 |
| May 15, 2023 | 15.10 | 15.25 | 13.23 | 13.79 | 13.79 | 32,020,458 |
| May 12, 2023 | 16.07 | 16.38 | 15.00 | 15.15 | 15.15 | 35,027,570 |
| May 11, 2023 | 14.65 | 17.14 | 14.18 | 17.14 | 17.14 | 47,702,049 |
| May 10, 2023 | 14.79 | 15.60 | 13.61 | 14.28 | 14.28 | 32,914,953 |
| May 09, 2023 | 16.70 | 16.70 | 14.95 | 15.08 | 15.08 | 31,490,092 |
| May 08, 2023 | 16.70 | 17.89 | 15.47 | 16.71 | 16.71 | 32,287,395 |
| May 05, 2023 | 17.60 | 19.45 | 16.70 | 16.81 | 16.81 | 38,154,357 |
| May 04, 2023 | 15.00 | 19.00 | 14.94 | 18.53 | 18.53 | 49,750,841 |
| Apr 28, 2023 | 13.30 | 16.57 | 13.30 | 16.27 | 16.27 | 48,989,498 |
| Apr 27, 2023 | 14.91 | 16.20 | 14.06 | 14.85 | 14.85 | 50,984,050 |
| Apr 26, 2023 | 13.93 | 15.97 | 13.90 | 14.80 | 14.80 | 57,772,395 |
| Apr 25, 2023 | 11.25 | 13.55 | 11.25 | 13.55 | 13.55 | 62,917,663 |
| Apr 24, 2023 | 10.12 | 11.50 | 9.94 | 11.29 | 11.29 | 39,621,724 |
| Apr 21, 2023 | 10.33 | 10.89 | 10.01 | 10.41 | 10.41 | 26,036,815 |
| Apr 20, 2023 | 10.25 | 10.55 | 10.05 | 10.54 | 10.54 | 39,089,855 |
| Apr 19, 2023 | 9.17 | 10.90 | 9.11 | 10.55 | 10.55 | 46,927,155 |
| Apr 18, 2023 | 8.89 | 9.21 | 8.70 | 9.08 | 9.08 | 12,346,700 |
| Apr 17, 2023 | 9.43 | 9.51 | 8.90 | 8.96 | 8.96 | 14,702,280 |
| Apr 14, 2023 | 9.20 | 9.76 | 8.96 | 9.29 | 9.29 | 26,178,360 |
| Apr 13, 2023 | 9.10 | 10.10 | 9.10 | 9.42 | 9.42 | 34,507,476 |
| Apr 12, 2023 | 8.60 | 8.95 | 8.41 | 8.83 | 8.83 | 14,004,480 |
| Apr 11, 2023 | 7.86 | 8.68 | 7.77 | 8.55 | 8.55 | 16,836,930 |
| Apr 10, 2023 | 8.08 | 8.13 | 7.79 | 7.82 | 7.82 | 5,935,000 |
| Apr 07, 2023 | 7.81 | 8.15 | 7.66 | 8.07 | 8.07 | 5,199,876 |
| Apr 06, 2023 | 7.96 | 7.98 | 7.75 | 7.82 | 7.82 | 3,838,976 |
| Apr 04, 2023 | 8.20 | 8.29 | 8.00 | 8.04 | 8.04 | 3,807,621 |
| Apr 03, 2023 | 8.06 | 8.31 | 8.01 | 8.25 | 8.25 | 5,017,550 |
| Mar 31, 2023 | 7.80 | 8.15 | 7.77 | 8.12 | 8.12 | 4,515,600 |
| Mar 30, 2023 | 7.96 | 7.96 | 7.73 | 7.75 | 7.75 | 2,627,600 |
| Mar 29, 2023 | 7.90 | 8.00 | 7.77 | 7.93 | 7.93 | 3,103,300 |
| Mar 28, 2023 | 8.07 | 8.07 | 7.85 | 7.89 | 7.89 | 2,541,200 |
| Mar 27, 2023 | 8.03 | 8.18 | 7.96 | 8.04 | 8.04 | 5,559,700 |
| Mar 24, 2023 | 7.95 | 8.03 | 7.83 | 7.98 | 7.98 | 5,013,100 |
| Mar 23, 2023 | 8.02 | 8.08 | 7.87 | 7.96 | 7.96 | 5,277,530 |
| Mar 22, 2023 | 7.99 | 8.10 | 7.92 | 8.02 | 8.02 | 5,961,100 |
| Mar 21, 2023 | 7.76 | 8.05 | 7.74 | 7.99 | 7.99 | 7,865,610 |
| Mar 20, 2023 | 7.63 | 7.94 | 7.63 | 7.83 | 7.83 | 7,816,920 |
| Mar 17, 2023 | 7.60 | 7.74 | 7.54 | 7.63 | 7.63 | 4,085,121 |
| Mar 16, 2023 | 7.56 | 7.75 | 7.43 | 7.54 | 7.54 | 5,958,900 |
| Mar 15, 2023 | 7.58 | 7.69 | 7.41 | 7.55 | 7.55 | 4,462,000 |
| Mar 14, 2023 | 7.68 | 7.74 | 7.43 | 7.56 | 7.56 | 5,773,100 |
| Mar 13, 2023 | 7.80 | 7.83 | 7.54 | 7.66 | 7.66 | 12,315,302 |
| Mar 10, 2023 | 7.48 | 8.20 | 7.39 | 7.96 | 7.96 | 18,452,504 |
| Mar 09, 2023 | 7.37 | 7.75 | 7.30 | 7.55 | 7.55 | 12,523,100 |
| Mar 08, 2023 | 7.05 | 7.21 | 7.00 | 7.21 | 7.21 | 2,441,500 |
| Mar 07, 2023 | 7.18 | 7.25 | 7.04 | 7.05 | 7.05 | 2,045,400 |
| Mar 06, 2023 | 7.18 | 7.27 | 7.12 | 7.20 | 7.20 | 1,990,000 |
| Mar 03, 2023 | 7.31 | 7.31 | 7.10 | 7.13 | 7.13 | 1,955,900 |
| Mar 02, 2023 | 7.25 | 7.37 | 7.18 | 7.30 | 7.30 | 1,833,671 |
| Mar 01, 2023 | 7.12 | 7.27 | 7.09 | 7.27 | 7.27 | 1,513,500 |
| Feb 28, 2023 | 7.08 | 7.17 | 7.08 | 7.15 | 7.15 | 1,259,400 |
| Feb 27, 2023 | 7.14 | 7.22 | 7.09 | 7.10 | 7.10 | 1,742,480 |
| Feb 24, 2023 | 7.18 | 7.21 | 7.13 | 7.19 | 7.19 | 963,600 |
| Feb 23, 2023 | 7.16 | 7.26 | 7.12 | 7.15 | 7.15 | 1,517,500 |
| Feb 22, 2023 | 7.22 | 7.22 | 7.09 | 7.22 | 7.22 | 1,708,800 |
| Feb 21, 2023 | 7.29 | 7.34 | 7.13 | 7.19 | 7.19 | 2,528,200 |
| Feb 20, 2023 | 7.25 | 7.34 | 7.18 | 7.28 | 7.28 | 2,321,650 |
| Feb 17, 2023 | 7.29 | 7.45 | 7.25 | 7.27 | 7.27 | 3,353,913 |
| Feb 16, 2023 | 7.63 | 7.67 | 7.26 | 7.29 | 7.29 | 3,605,113 |
| Feb 15, 2023 | 7.40 | 7.66 | 7.40 | 7.55 | 7.55 | 3,764,961 |
| Feb 14, 2023 | 7.39 | 7.46 | 7.28 | 7.44 | 7.44 | 2,788,050 |
| Feb 13, 2023 | 7.23 | 7.47 | 7.16 | 7.39 | 7.39 | 3,721,350 |
| Feb 10, 2023 | 7.15 | 7.30 | 7.15 | 7.22 | 7.22 | 2,695,800 |
| Feb 09, 2023 | 7.19 | 7.28 | 7.16 | 7.16 | 7.16 | 2,760,900 |
| Feb 08, 2023 | 7.18 | 7.27 | 7.09 | 7.19 | 7.19 | 4,093,350 |
| Feb 07, 2023 | 7.18 | 7.20 | 7.07 | 7.18 | 7.18 | 2,360,300 |
| Feb 06, 2023 | 7.10 | 7.17 | 7.09 | 7.13 | 7.13 | 2,345,300 |
| Feb 03, 2023 | 7.10 | 7.16 | 7.07 | 7.12 | 7.12 | 2,256,300 |
| Feb 02, 2023 | 7.18 | 7.19 | 7.06 | 7.14 | 7.14 | 3,006,300 |
| Feb 01, 2023 | 7.19 | 7.21 | 7.03 | 7.14 | 7.14 | 4,553,290 |
| Jan 31, 2023 | 6.99 | 7.34 | 6.85 | 7.21 | 7.21 | 8,428,481 |
| Jan 30, 2023 | 7.13 | 7.15 | 6.83 | 6.88 | 6.88 | 4,980,350 |
| Jan 20, 2023 | 6.91 | 7.03 | 6.82 | 7.01 | 7.01 | 3,239,830 |
| Jan 19, 2023 | 6.89 | 6.93 | 6.80 | 6.86 | 6.86 | 2,031,100 |
| Jan 18, 2023 | 6.80 | 7.03 | 6.78 | 6.93 | 6.93 | 2,966,100 |
| Jan 17, 2023 | 6.82 | 6.88 | 6.78 | 6.80 | 6.80 | 2,012,800 |
| Jan 16, 2023 | 6.92 | 6.98 | 6.74 | 6.86 | 6.86 | 2,393,600 |
| Jan 13, 2023 | 6.80 | 6.94 | 6.80 | 6.85 | 6.85 | 1,770,000 |
| Jan 12, 2023 | 6.84 | 6.91 | 6.77 | 6.83 | 6.83 | 2,235,500 |
| Jan 11, 2023 | 7.02 | 7.03 | 6.80 | 6.80 | 6.80 | 2,449,480 |
| Jan 10, 2023 | 7.10 | 7.14 | 6.94 | 7.00 | 7.00 | 2,339,600 |
| Jan 09, 2023 | 7.08 | 7.19 | 7.01 | 7.03 | 7.03 | 2,314,452 |
| Jan 06, 2023 | 7.10 | 7.11 | 6.95 | 7.02 | 7.02 | 3,274,300 |
| Jan 05, 2023 | 7.11 | 7.19 | 7.00 | 7.06 | 7.06 | 4,420,450 |
| Jan 04, 2023 | 7.10 | 7.18 | 7.05 | 7.16 | 7.16 | 4,601,702 |
| Jan 03, 2023 | 6.91 | 7.12 | 6.86 | 7.11 | 7.11 | 6,721,054 |
| Dec 30, 2022 | 6.66 | 6.95 | 6.66 | 6.91 | 6.91 | 5,540,200 |
| Dec 29, 2022 | 6.62 | 6.84 | 6.62 | 6.70 | 6.70 | 4,098,052 |
| Dec 28, 2022 | 6.56 | 6.85 | 6.49 | 6.71 | 6.71 | 4,911,200 |
| Dec 27, 2022 | 6.62 | 6.71 | 6.50 | 6.64 | 6.64 | 2,569,239 |
| Dec 26, 2022 | 6.58 | 6.77 | 6.49 | 6.66 | 6.66 | 3,071,822 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.