Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.460	10.510	10.080	10.130	8.731	15,622,660
2023-07-25	10.520	10.660	10.400	10.500	9.050	12,970,160
2023-07-24	10.280	10.560	10.260	10.440	8.998	11,086,035
2023-07-21	10.350	10.390	10.130	10.290	8.869	11,058,700
2023-07-20	10.550	10.660	10.300	10.320	8.895	11,274,418
2023-07-19	10.270	10.540	10.250	10.510	9.058	13,131,091
2023-07-18	10.430	10.450	10.260	10.290	8.869	9,345,235
2023-07-17	10.680	10.740	10.340	10.440	8.998	15,223,780
2023-07-14	10.500	10.880	10.500	10.710	9.231	20,263,731
2023-07-13	10.290	10.630	10.200	10.530	9.076	16,590,239
2023-07-12	10.390	10.590	10.170	10.210	8.800	11,905,600
2023-07-11	10.570	10.620	10.210	10.420	8.981	15,935,035
2023-07-10	10.500	10.590	10.270	10.580	9.119	19,459,571
2023-07-07	10.710	10.820	10.400	10.700	8.895	13,996,919
2023-07-06	10.800	11.010	10.720	10.760	8.945	15,549,103
2023-07-05	10.980	11.060	10.740	10.780	8.961	16,268,313
2023-07-04	11.200	11.200	10.960	11.050	9.186	14,874,126
2023-07-03	11.660	11.660	11.020	11.150	9.269	23,149,334
2023-06-30	11.800	11.980	11.440	11.700	9.726	20,706,873
2023-06-29	11.540	11.930	11.470	11.890	9.884	25,774,700
2023-06-28	11.870	11.880	11.250	11.540	9.593	23,313,766
2023-06-27	11.560	12.080	11.360	11.860	9.859	25,855,555
2023-06-26	12.830	12.880	11.550	11.550	9.601	30,779,846
2023-06-21	13.990	14.000	12.730	12.830	10.665	24,004,849
2023-06-20	14.340	14.550	13.790	13.870	11.530	23,314,388
2023-06-19	15.090	15.420	14.100	14.210	11.812	27,002,410
2023-06-16	14.570	15.510	14.500	15.130	12.577	24,464,605
2023-06-15	15.180	15.840	14.850	14.940	12.419	21,053,673
2023-06-14	15.320	16.050	14.700	15.000	12.469	32,688,723
2023-06-13	14.730	15.790	14.730	15.440	12.835	34,424,805
2023-06-12	15.300	16.250	14.890	15.050	12.511	50,162,442
2023-06-09	13.710	15.070	13.520	14.770	12.278	28,635,128
2023-06-08	13.400	13.820	13.100	13.720	11.405	26,851,405
2023-06-07	13.390	13.600	12.940	13.440	11.172	18,742,937
2023-06-06	13.130	13.750	13.000	13.320	11.073	27,127,764
2023-06-05	12.340	13.600	12.250	13.190	10.965	33,431,644
2023-06-02	12.620	13.700	12.290	12.430	10.333	32,783,601
2023-06-01	11.710	12.800	11.640	12.500	10.391	25,052,137
2023-05-31	11.590	11.960	11.580	11.780	9.792	18,230,958
2023-05-30	11.300	11.850	11.010	11.710	9.734	19,639,092
2023-05-29	11.050	11.660	10.930	11.440	9.510	19,994,425
2023-05-26	10.580	11.110	10.540	10.940	9.094	14,085,900
2023-05-25	11.000	11.230	10.350	10.580	8.795	20,697,251
2023-05-24	11.020	11.220	10.730	11.130	9.252	11,454,246
2023-05-23	11.110	11.330	11.000	11.020	9.161	9,242,660
2023-05-22	11.130	11.280	10.950	11.210	9.319	12,303,937
2023-05-19	11.550	11.730	10.990	11.120	9.244	19,574,162
2023-05-18	11.510	11.930	11.250	11.710	9.734	14,430,859
2023-05-17	11.320	11.620	11.100	11.250	9.352	15,458,741
2023-05-16	11.840	11.890	11.230	11.300	9.393	18,801,407
2023-05-15	11.970	12.050	11.090	11.630	9.668	22,435,954
2023-05-12	12.720	12.720	11.700	11.930	9.917	27,652,389
2023-05-11	12.670	13.200	12.410	12.940	10.757	24,194,583
2023-05-10	12.760	13.160	12.460	12.680	10.541	22,482,797
2023-05-09	13.330	13.330	12.550	12.780	10.624	36,471,955
2023-05-08	13.480	14.160	12.990	13.600	11.305	37,973,715
2023-05-05	14.850	15.120	13.800	14.000	11.638	52,580,924
2023-05-04	13.860	15.320	13.860	15.320	12.735	63,193,882
2023-04-28	13.010	14.120	12.460	13.930	11.580	47,000,802
2023-04-27	13.350	15.000	12.600	13.000	10.807	64,609,228

← NewerPage 14 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.