Shanghai - Delayed Quote CNY

Zhejiang Publishing & Media Co., Ltd. (601921.SS)

8.31
+0.02
+(0.24%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20258.268.348.268.318.3111,640,296
Jun 3, 20258.158.308.128.298.2915,742,200
May 30, 20258.198.248.148.168.168,236,900
May 29, 20258.158.218.118.208.209,244,892
May 28, 20258.088.168.078.158.158,945,300
May 27, 20258.148.148.068.098.095,900,600
May 26, 20258.068.148.048.128.127,196,626
May 23, 20258.168.168.028.038.0310,004,900
May 22, 20258.208.238.108.168.1610,171,000
May 21, 20258.268.298.188.208.209,085,200
May 20, 20258.178.348.168.258.2519,835,100
May 19, 20258.038.197.998.188.1818,018,484
May 16, 20257.958.087.958.048.049,829,329
May 15, 20258.008.007.957.977.976,078,829
May 14, 20258.038.037.948.028.028,511,400
May 13, 20258.058.078.008.038.039,935,136
May 12, 20258.058.077.998.028.027,968,326
May 9, 20258.068.067.988.028.0210,142,700
May 8, 20257.988.087.968.058.0510,884,000
May 7, 20258.068.117.968.018.0112,925,400
May 6, 20257.988.067.938.038.0316,160,900
Apr 30, 20257.917.997.907.947.9411,713,592
Apr 29, 20257.807.977.807.937.9317,066,700
Apr 28, 20257.767.887.727.827.8215,422,700
Apr 25, 20257.867.977.727.757.7522,069,761
Apr 24, 20257.887.907.707.717.7113,726,300
Apr 23, 20257.887.957.847.907.909,315,000
Apr 22, 20257.887.917.817.887.888,687,900
Apr 21, 20257.777.927.747.887.889,319,344
Apr 18, 20257.907.937.767.817.8114,082,651
Apr 17, 20257.998.027.857.947.9425,781,951
Apr 16, 20257.918.347.858.198.1941,989,551
Apr 15, 20257.948.007.867.917.919,065,200
Apr 14, 20258.038.047.917.947.9412,425,327
Apr 11, 20257.868.087.867.977.9718,360,694
Apr 10, 20257.848.017.777.907.9020,561,100
Apr 9, 20257.507.847.327.817.8120,392,068
Apr 8, 20257.397.697.397.597.5926,412,573
Apr 7, 20257.687.687.247.337.3336,626,594
Apr 3, 20257.857.987.827.937.9312,588,800
Apr 2, 20257.867.947.857.897.896,806,796
Apr 1, 20257.837.927.827.877.879,252,800
Mar 31, 20257.887.897.717.817.8112,027,924
Mar 28, 20257.857.957.837.907.9012,475,000
Mar 27, 20257.827.887.757.877.8712,346,700
Mar 26, 20257.797.867.797.837.8310,061,200
Mar 25, 20257.917.947.807.817.8117,591,297
Mar 24, 20258.008.067.887.957.9519,015,700
Mar 21, 20258.148.158.008.018.0121,315,800
Mar 20, 20258.178.248.158.168.1614,587,601
Mar 19, 20258.178.278.138.178.1716,272,100
Mar 18, 20258.198.198.128.188.1813,375,127
Mar 17, 20258.218.238.168.178.1715,159,903
Mar 14, 20258.168.228.138.218.2121,754,277
Mar 13, 20258.328.338.128.168.1621,546,441
Mar 12, 20258.248.418.218.328.3235,646,200
Mar 11, 20258.108.218.088.208.2018,609,821
Mar 10, 20258.118.198.088.168.1619,132,400
Mar 7, 20258.338.368.138.158.1530,096,024
Mar 6, 20258.258.398.218.358.3538,386,224
Mar 5, 20258.168.248.078.248.2430,211,120
Mar 4, 20258.088.168.068.168.1620,814,800
Mar 3, 20258.188.198.088.118.1124,328,102
Feb 28, 20258.258.388.108.108.1035,455,438
Feb 27, 20258.368.428.218.328.3237,309,963
Feb 26, 20258.418.498.328.368.3642,705,908
Feb 25, 20258.558.628.368.408.4068,271,173
Feb 24, 20259.289.438.698.718.71114,517,024
Feb 21, 202510.1510.289.389.389.38206,421,257
Feb 20, 20259.659.659.659.659.6536,870,723
Feb 19, 20257.978.777.868.778.7762,799,500
Feb 18, 20258.208.337.907.977.9735,642,644
Feb 17, 20258.358.398.148.268.2639,180,655
Feb 14, 20258.238.488.088.328.3250,770,143
Feb 13, 20258.358.768.098.318.3162,516,241
Feb 12, 20258.068.397.998.308.3051,305,027
Feb 11, 20257.838.227.758.098.0939,913,307
Feb 10, 20257.687.877.647.837.8324,775,100
Feb 7, 20257.647.737.577.707.7025,150,700
Feb 6, 20257.577.657.497.647.6414,323,800
Feb 5, 20257.567.647.507.577.5715,214,500
Jan 27, 20257.547.677.487.507.5016,984,200
Jan 24, 20257.457.607.447.507.5014,389,500
Jan 23, 20257.457.537.407.477.4711,634,400
Jan 22, 20257.377.427.337.407.406,717,600
Jan 21, 20257.457.467.347.397.397,523,900
Jan 20, 20257.257.457.257.447.4412,350,200
Jan 17, 20257.407.457.327.387.387,130,756
Jan 16, 20257.437.567.347.427.4214,869,456
Jan 15, 20257.427.477.397.437.4310,865,000
Jan 14, 20257.307.447.267.447.4412,974,020
Jan 13, 20257.217.287.157.287.287,971,111
Jan 10, 20257.477.507.267.267.2612,710,000
Jan 9, 20257.547.557.477.507.509,645,400
Jan 8, 20257.517.597.417.587.5813,842,800
Jan 7, 20257.587.607.477.567.5611,618,100
Jan 6, 20257.647.707.477.587.5812,985,724
Jan 3, 20257.817.877.607.627.6218,249,071
Jan 2, 20257.908.087.777.837.8320,380,229
Dec 31, 20248.078.167.877.887.8819,889,636
Dec 30, 20248.068.247.938.078.0723,259,003
Dec 27, 20248.038.107.968.048.0413,668,500
Dec 26, 20248.128.258.038.048.0416,429,320
Dec 25, 20248.238.257.978.178.1719,866,167
Dec 24, 20248.158.308.088.258.2516,825,600
Dec 23, 20248.408.488.128.148.1425,741,638
Dec 20, 20248.518.538.348.408.4024,377,957
Dec 19, 20248.398.588.348.518.5129,356,404
Dec 18, 20248.428.658.318.498.4933,421,297
Dec 17, 20248.638.648.268.428.4243,831,856
Dec 16, 20248.558.928.378.718.7164,086,591
Dec 13, 20248.438.658.398.528.5247,423,020
Dec 12, 20248.608.678.378.498.4929,592,600
Dec 11, 20248.358.698.358.618.6140,965,406
Dec 10, 20248.638.688.358.398.3939,105,700
Dec 9, 20248.388.518.248.488.4849,305,200
Dec 6, 20247.888.467.848.388.3871,980,424
Dec 5, 20247.787.937.787.897.8917,759,392
Dec 4, 20248.008.007.777.807.8023,598,679
Dec 3, 20247.988.067.898.028.0221,967,700
Dec 2, 20247.908.027.897.997.9920,564,600
Nov 29, 20247.807.977.797.917.9119,027,846
Nov 28, 20247.928.067.807.827.8222,596,046
Nov 27, 20247.777.957.647.957.9519,155,246
Nov 26, 20247.818.087.797.807.8023,015,900
Nov 25, 20247.757.857.587.847.8419,586,900
Nov 22, 20247.978.097.727.737.7322,611,700
Nov 21, 20247.998.067.917.967.9617,613,500
Nov 20, 20247.858.117.858.028.0223,563,089
Nov 19, 20247.837.907.717.897.8920,958,589
Nov 18, 20248.188.237.827.897.8928,880,900
Nov 15, 20248.078.348.078.178.1732,836,498
Nov 14, 20248.418.448.088.098.0931,654,300
Nov 13, 20248.108.438.098.418.4140,663,201
Nov 12, 20248.358.368.088.158.1531,965,776
Nov 11, 20248.128.428.108.358.3537,945,419
Nov 8, 20248.078.458.048.178.1746,836,252
Nov 7, 20247.778.027.748.018.0129,824,900
Nov 6, 20247.807.877.747.827.8230,695,758
Nov 5, 20247.707.857.657.817.8129,448,272
Nov 4, 20247.577.707.537.707.7018,991,166
Nov 1, 20247.697.707.497.557.5527,068,686
Oct 31, 20247.727.787.617.727.7231,398,348
Oct 30, 20248.188.207.707.747.7461,847,406
Oct 29, 20248.708.728.328.358.3537,385,004
Oct 28, 20248.388.598.368.598.5937,526,582
Oct 25, 20248.238.428.238.428.4230,007,101
Oct 24, 20248.268.298.188.258.2518,432,600
Oct 23, 20248.548.548.268.338.3336,293,800
Oct 22, 20248.298.678.288.498.4947,767,600
Oct 21, 20248.298.438.248.328.3230,859,600
Oct 18, 20248.108.388.058.278.2726,951,956
Oct 17, 20248.308.488.178.188.1826,373,100
Oct 16, 20248.188.418.128.308.3018,612,774
Oct 15, 20248.308.528.248.288.2827,845,033
Oct 14, 20248.188.408.048.358.3527,712,200
Oct 11, 20248.468.558.068.188.1832,578,155
Oct 10, 20248.248.708.248.458.4544,471,706
Oct 9, 20248.878.878.218.218.2155,526,436
Oct 8, 20249.829.828.669.099.0982,837,863
Sep 30, 20248.659.098.449.009.0070,129,626
Sep 27, 20248.238.438.138.438.4324,771,900
Sep 26, 20247.978.147.928.148.1430,383,284
Sep 25, 20247.908.257.898.038.0339,427,479
Sep 24, 20247.757.887.607.867.8628,506,389
Sep 23, 20247.707.797.637.717.7119,814,800
Sep 20, 20247.787.847.667.717.7118,172,884
Sep 19, 20247.747.887.657.807.8020,685,500
Sep 18, 20247.597.777.537.737.7320,000,674
Sep 13, 20247.677.747.547.597.5919,845,800
Sep 12, 20247.747.817.637.687.6820,768,515
Sep 11, 20247.697.797.657.727.7221,186,606
Sep 10, 20247.627.807.467.767.7631,811,200
Sep 9, 20247.617.687.507.657.6525,250,800
Sep 6, 20247.667.777.597.627.6231,341,200
Sep 5, 20247.497.737.497.697.6942,461,506
Sep 4, 20247.407.707.327.567.5649,402,606
Sep 3, 20247.407.517.367.477.4735,460,124
Sep 2, 20247.757.777.437.447.4457,960,140
Aug 30, 20247.697.957.667.827.8268,074,852
Aug 29, 20247.787.787.567.667.6656,953,700
Aug 28, 20247.797.877.627.847.8451,857,027
Aug 27, 20247.928.167.807.807.8074,768,407
Aug 26, 20248.498.547.988.038.03103,130,981
Aug 23, 20249.099.108.538.608.60139,111,841
Aug 22, 20249.4810.179.489.489.48174,912,991
Aug 21, 202410.5310.5310.1010.5310.53140,685,120
Aug 20, 20248.889.578.769.579.57162,120,512
Aug 19, 20248.909.428.508.708.70100,309,214
Aug 16, 20248.498.788.288.618.6146,997,310
Aug 15, 20248.488.868.448.608.6055,883,200
Aug 14, 20248.338.708.238.488.4851,841,854
Aug 13, 20248.308.628.188.278.2733,207,400
Aug 12, 20248.018.507.878.288.2836,081,600
Aug 9, 20248.338.468.038.058.0535,898,800
Aug 8, 20248.228.678.118.408.4042,740,258
Aug 7, 20248.358.588.248.298.2929,734,187
Aug 6, 20248.148.368.058.288.2818,665,768
Aug 5, 20248.068.308.048.058.0515,978,758
Aug 2, 20248.098.288.058.098.0913,762,900
Aug 1, 20248.018.238.008.088.0810,931,128
Jul 31, 20247.948.107.838.088.0817,896,337
Jul 30, 20247.768.137.757.987.9820,028,600
Jul 29, 20247.527.947.487.867.8617,914,700
Jul 26, 20247.567.587.477.547.547,518,400
Jul 25, 20247.407.617.347.587.5811,498,173
Jul 24, 20247.387.527.357.427.426,358,800
Jul 23, 20247.467.537.367.397.396,458,130
Jul 22, 20247.497.527.387.507.505,662,656
Jul 19, 20247.397.557.377.477.475,954,800
Jul 18, 20247.437.457.257.407.408,419,100
Jul 17, 20247.487.557.417.477.476,624,883
Jul 16, 20247.547.567.417.517.516,057,300
Jul 15, 20247.427.577.327.537.537,990,000
Jul 12, 20247.467.527.377.427.427,090,800
Jul 11, 20247.467.517.307.477.4710,560,890
Jul 10, 20247.617.677.347.387.3810,732,687
Jul 9, 20247.577.687.427.657.657,912,402
Jul 8, 20247.727.787.507.517.519,174,187
Jul 5, 20247.607.607.607.607.60-
Jul 4, 20247.787.837.557.607.608,670,300
Jul 3, 20247.807.867.757.787.786,670,600
Jul 2, 20247.817.927.727.827.8210,758,400
Jul 1, 20247.637.857.497.827.8214,571,939
Jun 28, 20247.437.697.417.647.6414,714,911
Jun 27, 20247.707.797.477.487.4815,278,000
Jun 26, 20247.577.827.507.807.8017,411,752
Jun 25, 20247.567.717.467.587.5815,223,800
Jun 24, 20247.958.007.547.587.5824,043,382
Jun 21, 2024 0.39 Dividend
Jun 21, 20248.038.177.908.078.0716,012,895
Jun 20, 20248.698.738.408.428.0327,621,175
Jun 19, 20248.698.788.608.718.3123,681,876
Jun 18, 20248.878.888.618.788.3737,476,434
Jun 17, 20249.039.088.818.888.4737,973,070
Jun 14, 20249.279.579.209.218.7849,628,864
Jun 13, 20249.609.609.199.218.7867,000,227
Jun 12, 20248.749.638.689.639.1864,715,712
Jun 11, 20248.999.388.608.758.3437,727,603
Jun 7, 20248.508.638.418.608.207,187,641
Jun 6, 20248.498.708.388.458.0610,782,400
Jun 5, 20248.898.928.498.508.119,895,100
Jun 4, 20248.748.928.628.888.478,549,700

Related Tickers

601900.SS Southern Publishing and Media Co.,Ltd.
15.84
-1.68%
 
000719.SZ Central China Land Media CO.,LTD
13.22
+0.61%
 
601858.SS China Science Publishing & Media Ltd.
20.55
+3.79%
 
601949.SS China Publishing & Media Holdings Co., Ltd.
6.52
+0.77%
 
601019.SS Shandong Publishing&Media Co.,Ltd
10.24
+0.99%
 
601098.SS China South Publishing & Media Group Co., Ltd
14.09
-0.42%
 
601928.SS Jiangsu Phoenix Publishing & Media Corporation Limited
11.95
+0.93%
 
600373.SS CHINESE MEDIA
10.61
+0.19%
 
9468.T Kadokawa Corporation
3,715.00
+3.68%