Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.110	9.380	9.100	9.170	7.903	9,790,988
2024-01-18	9.120	9.220	8.860	9.150	7.886	10,539,791
2024-01-17	9.370	9.400	9.150	9.150	7.886	7,094,655
2024-01-16	9.510	9.510	9.280	9.410	8.110	7,942,552
2024-01-15	9.460	9.620	9.370	9.490	8.179	6,501,902
2024-01-12	9.590	9.680	9.430	9.450	8.145	7,688,104
2024-01-11	9.420	9.670	9.380	9.620	8.291	8,967,194
2024-01-10	9.570	9.570	9.310	9.420	8.119	8,352,279
2024-01-09	9.540	9.710	9.450	9.580	8.257	9,645,881
2024-01-08	9.710	9.780	9.550	9.580	8.257	9,050,484
2024-01-05	10.000	10.080	9.650	9.740	8.395	12,563,384
2024-01-04	10.020	10.020	9.730	9.970	8.593	14,176,997
2024-01-03	9.760	10.040	9.600	9.940	8.567	19,141,317
2024-01-02	9.790	9.990	9.690	9.760	8.412	17,101,040
2023-12-29	9.380	9.890	9.320	9.730	8.386	24,949,867
2023-12-28	9.350	9.470	9.250	9.370	8.076	17,744,254
2023-12-27	9.340	9.430	9.150	9.380	8.084	14,996,913
2023-12-26	9.450	9.550	9.280	9.320	8.033	15,005,440
2023-12-25	9.480	9.620	9.260	9.370	8.076	20,136,601
2023-12-22	10.470	10.470	9.460	9.460	8.153	55,110,104
2023-12-21	10.620	10.690	10.320	10.510	9.058	25,806,497
2023-12-20	11.150	11.200	10.680	10.710	9.231	32,665,905
2023-12-19	11.280	11.540	11.050	11.230	9.679	35,544,528
2023-12-18	12.000	12.060	11.260	11.380	9.808	56,944,583
2023-12-15	12.110	12.500	11.740	11.910	10.265	89,394,490
2023-12-14	11.120	12.140	11.040	11.750	10.127	80,452,843
2023-12-13	11.180	11.330	11.010	11.040	9.515	16,878,932
2023-12-12	11.230	11.290	11.080	11.220	9.670	26,034,649
2023-12-11	10.600	11.200	10.500	11.180	9.636	33,923,147
2023-12-08	10.820	10.900	10.590	10.700	9.222	20,977,154
2023-12-07	10.630	11.030	10.610	10.910	9.403	27,783,983
2023-12-06	10.410	10.760	10.220	10.680	9.205	19,910,500
2023-12-05	10.830	10.830	10.420	10.420	8.981	18,879,990
2023-12-04	10.560	11.020	10.520	10.770	9.282	27,473,942
2023-12-01	10.160	10.600	10.110	10.550	9.093	28,442,587
2023-11-30	10.250	10.330	9.990	10.140	8.740	17,603,166
2023-11-29	10.600	10.600	10.150	10.240	8.826	23,816,357
2023-11-28	10.740	10.740	10.340	10.530	9.076	22,478,929
2023-11-27	10.900	10.920	10.590	10.770	9.282	18,096,342
2023-11-24	11.050	11.300	10.700	10.830	9.334	33,035,242
2023-11-23	11.200	11.250	10.860	11.130	9.593	31,701,775
2023-11-22	10.810	11.320	10.730	11.300	9.739	50,523,383
2023-11-21	10.720	10.950	10.700	10.860	9.360	27,073,260
2023-11-20	10.630	10.820	10.530	10.710	9.231	15,769,170
2023-11-17	10.500	10.730	10.460	10.690	9.214	18,230,000
2023-11-16	10.410	10.710	10.350	10.580	9.119	17,893,712
2023-11-15	10.510	10.610	10.410	10.450	9.007	11,096,298
2023-11-14	10.480	10.570	10.390	10.470	9.024	10,380,728
2023-11-13	10.410	10.580	10.370	10.490	9.041	12,658,200
2023-11-10	10.510	10.590	10.310	10.350	8.920	14,013,499
2023-11-09	10.600	10.820	10.510	10.570	9.110	19,324,425
2023-11-08	10.420	10.830	10.420	10.700	9.222	24,740,794
2023-11-07	10.500	10.520	10.310	10.480	9.033	16,942,268
2023-11-06	10.150	10.480	10.150	10.460	9.015	20,836,062
2023-11-03	10.240	10.250	10.020	10.110	8.714	15,623,635
2023-11-02	9.990	10.400	9.930	10.260	8.843	29,705,220
2023-11-01	9.960	10.260	9.960	10.020	8.636	12,563,794
2023-10-31	10.090	10.260	9.930	10.000	8.619	14,093,127
2023-10-30	9.950	10.100	9.860	10.090	8.696	12,322,645
2023-10-27	9.730	10.080	9.680	9.990	8.610	13,201,598

← NewerPage 12 of 21 · 1,215 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.