Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.730	9.820	9.620	9.760	8.412	9,351,491
2023-10-25	9.830	10.020	9.800	9.840	8.481	12,049,510
2023-10-24	9.500	10.120	9.490	9.880	8.515	18,612,250
2023-10-23	9.740	9.760	9.380	9.420	8.119	12,494,636
2023-10-20	9.860	9.950	9.770	9.780	8.429	10,303,098
2023-10-19	10.020	10.180	9.970	9.990	8.610	10,913,350
2023-10-18	10.230	10.250	9.980	9.980	8.602	12,488,389
2023-10-17	10.260	10.320	10.150	10.270	8.852	8,808,009
2023-10-16	10.400	10.420	10.200	10.270	8.852	13,432,876
2023-10-13	10.610	10.760	10.370	10.420	8.981	15,102,792
2023-10-12	10.870	10.880	10.600	10.660	9.188	18,012,704
2023-10-11	10.470	11.250	10.430	10.860	9.360	32,335,865
2023-10-10	10.480	10.620	10.450	10.490	9.041	11,504,261
2023-10-09	10.640	10.640	10.360	10.430	8.989	15,669,481
2023-09-28	10.910	10.950	10.620	10.640	9.170	19,519,556
2023-09-27	10.910	11.000	10.850	10.870	9.369	16,575,836
2023-09-26	10.870	11.080	10.850	11.010	9.489	24,561,867
2023-09-25	10.850	11.040	10.840	10.870	9.369	21,418,681
2023-09-22	10.380	11.060	10.370	10.990	9.472	35,023,072
2023-09-21	10.570	10.640	10.380	10.430	8.989	14,641,249
2023-09-20	10.680	10.780	10.560	10.580	9.119	15,217,185
2023-09-19	10.750	10.890	10.670	10.730	9.248	16,252,437
2023-09-18	10.700	10.920	10.530	10.840	9.343	23,026,048
2023-09-15	10.820	11.130	10.790	10.860	9.360	19,926,020
2023-09-14	11.000	11.050	10.780	10.890	9.386	25,422,998
2023-09-13	10.950	11.550	10.840	11.220	9.670	39,422,530
2023-09-12	11.270	11.270	10.990	10.990	9.472	27,483,617
2023-09-11	11.220	11.370	10.720	11.350	9.782	40,881,909
2023-09-08	12.350	12.400	11.300	11.340	9.774	61,431,396
2023-09-07	12.390	12.990	12.280	12.560	10.825	36,152,537
2023-09-06	12.900	12.910	12.360	12.530	10.799	42,004,923
2023-09-05	13.460	13.460	12.720	13.070	11.265	52,797,064
2023-09-04	13.210	13.710	13.100	13.710	11.816	59,767,611
2023-09-01	13.220	13.850	13.070	13.360	11.515	68,551,963
2023-08-31	13.320	13.440	13.050	13.210	11.385	68,199,360
2023-08-30	13.600	14.670	13.070	13.900	11.980	129,431,798
2023-08-29	12.310	13.530	12.310	13.530	11.661	108,451,590
2023-08-28	13.000	13.100	12.050	12.300	10.601	60,125,575
2023-08-25	12.520	13.250	12.270	12.400	10.687	65,551,173
2023-08-24	13.340	13.770	12.830	12.930	11.144	92,553,820
2023-08-23	13.000	13.500	12.710	13.080	11.273	117,250,546
2023-08-22	11.620	12.620	11.620	12.620	10.877	64,296,313
2023-08-21	11.500	11.800	11.320	11.470	9.886	35,843,257
2023-08-18	12.310	12.450	11.600	11.630	10.024	53,073,796
2023-08-17	12.430	12.880	12.280	12.450	10.730	59,175,423
2023-08-16	12.580	13.090	12.300	12.800	11.032	76,953,546
2023-08-15	13.080	13.170	12.510	12.680	10.929	73,115,439
2023-08-14	11.610	13.050	11.410	13.050	11.248	80,979,692
2023-08-11	12.130	12.710	11.770	11.860	10.222	60,797,157
2023-08-10	12.300	12.710	12.080	12.370	10.661	81,638,075
2023-08-09	12.420	12.980	11.920	12.000	10.343	100,861,603
2023-08-08	12.310	13.530	12.300	13.070	11.265	126,368,355
2023-08-07	11.630	12.300	11.580	12.300	10.601	95,271,452
2023-08-04	10.200	11.180	10.190	11.180	9.636	45,287,951
2023-08-03	10.260	10.350	10.060	10.160	8.757	20,649,568
2023-08-02	10.600	10.630	10.200	10.390	8.955	24,952,788
2023-08-01	10.810	10.890	10.460	10.660	9.188	39,247,486
2023-07-31	9.810	10.770	9.800	10.770	9.282	28,591,712
2023-07-28	9.840	9.950	9.790	9.790	8.438	14,138,142
2023-07-27	10.120	10.210	9.850	9.880	8.515	15,059,254

← NewerPage 13 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.