Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.300	9.430	9.280	9.280	8.342	4,635,260
2024-07-22	9.360	9.420	9.180	9.390	8.441	5,500,989
2024-07-19	9.420	9.620	9.320	9.390	8.441	8,347,130
2024-07-18	9.680	9.680	9.300	9.460	8.504	9,442,542
2024-07-17	9.790	9.890	9.650	9.750	8.765	6,183,700
2024-07-16	9.820	9.890	9.750	9.820	8.828	5,440,630
2024-07-15	9.700	9.990	9.580	9.880	8.882	8,755,749
2024-07-12	9.950	10.080	9.700	9.750	8.765	12,287,356
2024-07-11	10.300	10.340	9.870	10.040	9.026	16,073,237
2024-07-10	10.470	10.700	10.050	10.150	9.125	15,133,992
2024-07-09	10.230	10.570	10.100	10.570	9.502	12,787,471
2024-07-08	10.410	10.630	10.140	10.150	9.125	8,576,466
2024-07-05	10.300	10.560	10.200	10.480	9.421	8,862,760
2024-07-04	10.450	10.470	10.250	10.330	9.286	6,473,487
2024-07-03	10.480	10.580	10.390	10.470	9.412	6,546,700
2024-07-02	10.500	10.650	10.440	10.500	9.439	7,618,307
2024-07-01	10.100	10.670	10.050	10.590	9.520	15,859,110
2024-06-28	9.910	10.180	9.910	10.110	9.089	9,307,867
2024-06-27	10.030	10.230	9.920	9.960	8.954	11,840,951
2024-06-26	9.820	10.220	9.630	10.220	9.188	19,572,480
2024-06-25	10.210	10.410	10.050	10.180	8.774	9,878,383
2024-06-24	10.660	10.660	10.160	10.210	8.800	11,902,918
2024-06-21	10.860	11.060	10.630	10.740	9.257	10,001,901
2024-06-20	11.040	11.120	10.850	10.880	9.377	8,046,841
2024-06-19	11.370	11.370	10.960	11.020	9.498	11,842,212
2024-06-18	11.470	11.580	11.100	11.380	9.808	15,023,363
2024-06-17	11.380	11.850	11.250	11.480	9.894	19,742,066
2024-06-14	11.230	11.920	11.220	11.520	9.929	31,685,763
2024-06-13	11.120	11.340	11.010	11.300	9.739	25,099,288
2024-06-12	10.350	11.280	10.310	11.160	9.619	32,167,466
2024-06-11	10.660	10.660	10.260	10.460	9.015	16,329,533
2024-06-07	10.050	10.790	10.050	10.710	9.231	22,795,441
2024-06-06	10.050	10.230	9.900	10.010	8.627	12,781,656
2024-06-05	10.420	10.480	10.050	10.080	8.688	13,405,748
2024-06-04	10.520	10.540	10.310	10.470	9.024	8,409,918
2024-06-03	10.500	10.710	10.380	10.520	9.067	11,938,118
2024-05-31	10.310	10.560	10.270	10.460	9.015	8,906,382
2024-05-30	10.260	10.350	10.150	10.280	8.860	6,199,357
2024-05-29	10.270	10.430	10.240	10.300	8.877	6,461,900
2024-05-28	10.530	10.550	10.230	10.290	8.869	11,491,404
2024-05-27	10.390	10.610	10.370	10.600	9.136	9,325,730
2024-05-24	10.520	10.760	10.400	10.410	8.972	9,870,666
2024-05-23	10.840	10.990	10.470	10.520	9.067	11,458,266
2024-05-22	10.760	10.880	10.610	10.850	9.351	13,822,842
2024-05-21	10.580	10.800	10.500	10.760	9.274	14,647,442
2024-05-20	10.400	10.640	10.290	10.580	9.119	13,087,287
2024-05-17	10.330	10.410	10.250	10.400	8.964	9,701,057
2024-05-16	10.200	10.530	10.200	10.350	8.920	12,466,019
2024-05-15	10.230	10.340	10.180	10.220	8.808	7,723,150
2024-05-14	10.040	10.340	10.040	10.280	8.860	13,909,809
2024-05-13	10.130	10.190	9.950	10.040	8.653	11,040,188
2024-05-10	10.310	10.460	10.100	10.130	8.731	14,854,596
2024-05-09	10.260	10.400	10.240	10.340	8.912	9,714,500
2024-05-08	10.510	10.520	10.260	10.270	8.852	13,000,743
2024-05-07	10.600	10.880	10.510	10.570	9.110	16,775,730
2024-05-06	10.450	10.750	10.430	10.560	9.101	18,557,901
2024-04-30	10.450	10.560	10.210	10.320	8.895	16,164,342
2024-04-29	10.180	10.530	10.170	10.480	9.033	21,707,474
2024-04-26	10.000	10.320	9.970	10.200	8.791	27,089,766
2024-04-25	10.140	10.200	9.900	10.030	8.645	29,218,079

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.6600 CNY
2025-06-30	0.6000 CNY
2024-06-26	0.4200 CNY
2023-07-10	0.3800 CNY
2022-07-11	0.3300 CNY
2021-07-01	0.3100 CNY
2020-07-13	0.2800 CNY
2019-05-06	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.