Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.170	10.460	10.170	10.270	8.852	56,898,235
2024-04-23	11.540	11.730	11.170	11.300	9.739	19,154,273
2024-04-22	11.500	11.760	11.360	11.630	10.024	21,108,546
2024-04-19	11.830	11.950	11.510	11.580	9.981	25,616,471
2024-04-18	12.050	12.100	11.750	11.930	10.282	40,062,584
2024-04-17	11.670	12.220	11.650	12.220	10.532	48,606,530
2024-04-16	11.750	12.050	11.500	11.690	10.075	29,509,946
2024-04-15	11.470	12.060	11.400	11.840	10.205	32,197,728
2024-04-12	11.690	11.730	11.470	11.510	9.920	16,333,478
2024-04-11	11.470	11.950	11.460	11.780	10.153	26,355,119
2024-04-10	11.800	11.820	11.360	11.540	9.946	20,448,694
2024-04-09	11.810	11.900	11.710	11.830	10.196	16,139,815
2024-04-08	11.830	11.920	11.670	11.750	10.127	18,682,179
2024-04-03	12.200	12.290	11.800	11.880	10.239	24,954,760
2024-04-02	12.900	12.960	12.000	12.180	10.498	43,059,854
2024-04-01	12.590	12.890	12.500	12.810	11.041	30,130,794
2024-03-29	12.920	13.020	12.520	12.590	10.851	23,434,774
2024-03-28	12.670	13.300	12.650	13.040	11.239	49,886,902
2024-03-27	12.850	13.600	12.600	12.950	11.161	62,683,803
2024-03-26	13.500	13.980	12.630	12.870	11.092	70,321,122
2024-03-25	15.330	15.580	13.500	13.500	11.635	116,629,870
2024-03-22	12.500	14.490	12.400	14.490	12.489	71,950,043
2024-03-21	12.780	13.400	12.280	13.170	11.351	70,074,353
2024-03-20	12.090	12.790	11.710	12.270	10.575	64,464,243
2024-03-19	11.940	11.940	11.940	11.940	10.291	9,668,589
2024-03-18	10.500	10.880	10.500	10.850	9.351	17,291,012
2024-03-15	10.430	10.560	10.370	10.510	9.058	11,320,831
2024-03-14	10.760	10.780	10.370	10.450	9.007	24,127,914
2024-03-13	10.360	11.300	10.330	10.940	9.429	33,599,880
2024-03-12	10.450	10.480	10.230	10.370	8.938	12,690,229
2024-03-11	10.380	10.560	10.300	10.460	9.015	14,125,643
2024-03-08	10.060	10.460	10.060	10.450	9.007	18,335,703
2024-03-07	10.210	10.300	10.050	10.070	8.679	11,577,978
2024-03-06	10.220	10.340	10.080	10.220	8.808	16,053,797
2024-03-05	10.200	10.510	10.150	10.340	8.912	24,427,718
2024-03-04	10.150	10.280	9.970	10.220	8.808	14,747,700
2024-03-01	10.150	10.240	10.020	10.200	8.791	16,338,707
2024-02-29	9.850	10.370	9.790	10.200	8.791	19,372,833
2024-02-28	10.290	10.520	9.860	9.880	8.515	24,602,833
2024-02-27	9.940	10.240	9.880	10.240	8.826	18,288,260
2024-02-26	9.980	10.160	9.790	10.010	8.627	18,733,304
2024-02-23	9.990	10.040	9.810	10.000	8.619	20,730,652
2024-02-22	9.650	10.170	9.640	9.990	8.610	25,459,866
2024-02-21	9.600	10.000	9.400	9.740	8.395	34,206,637
2024-02-20	9.450	10.450	9.250	10.070	8.679	35,466,786
2024-02-19	9.190	9.510	9.180	9.500	8.188	17,198,168
2024-02-08	8.750	9.260	8.750	9.110	7.852	19,412,689
2024-02-07	8.520	8.900	8.480	8.660	7.464	16,572,247
2024-02-06	8.000	8.700	7.690	8.550	7.369	18,540,462
2024-02-05	8.680	8.790	7.970	8.110	6.990	20,343,582
2024-02-02	8.960	9.490	8.600	8.860	7.636	19,173,353
2024-02-01	9.260	9.350	8.920	9.080	7.826	21,348,484
2024-01-31	9.300	9.840	9.270	9.450	8.145	21,950,339
2024-01-30	9.510	9.810	9.390	9.400	8.102	12,113,100
2024-01-29	9.780	9.820	9.550	9.630	8.300	15,853,337
2024-01-26	9.780	10.050	9.660	9.800	8.446	20,156,390
2024-01-25	9.110	9.740	9.040	9.660	8.326	18,559,810
2024-01-24	8.950	9.090	8.710	9.040	7.791	8,962,880
2024-01-23	8.490	8.920	8.490	8.900	7.671	10,988,668
2024-01-22	9.190	9.220	8.470	8.580	7.395	12,190,928

← NewerPage 11 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.