Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.720	13.900	11.880	13.670	11.364	61,382,603
2023-04-25	13.200	13.560	12.470	12.900	10.723	52,125,608
2023-04-24	12.070	13.200	11.840	13.200	10.973	40,566,517
2023-04-21	12.290	13.070	11.760	12.000	9.975	52,292,497
2023-04-20	11.220	12.290	11.210	12.290	10.216	44,328,284
2023-04-19	10.960	11.380	10.930	11.170	9.285	19,857,544
2023-04-18	11.090	11.180	10.680	10.990	9.136	19,074,396
2023-04-17	11.590	11.590	10.960	11.150	9.269	19,784,814
2023-04-14	12.000	12.200	11.250	11.680	9.709	25,681,310
2023-04-13	12.580	12.880	11.960	12.090	10.050	43,084,428
2023-04-12	11.600	12.870	11.480	12.840	10.674	37,766,772
2023-04-11	10.780	11.920	10.640	11.740	9.759	28,419,655
2023-04-10	10.700	11.170	10.690	10.940	9.094	19,386,149
2023-04-07	10.460	10.910	10.130	10.830	9.003	23,190,258
2023-04-06	10.860	10.910	10.260	10.370	8.620	19,336,120
2023-04-04	10.990	11.400	10.750	10.980	9.127	26,986,260
2023-04-03	10.180	11.110	10.170	11.050	9.186	28,140,278
2023-03-31	9.860	10.490	9.860	10.370	8.620	25,617,853
2023-03-30	10.610	10.680	9.810	9.810	8.155	33,416,039
2023-03-29	10.750	11.200	10.350	10.900	9.061	45,240,097
2023-03-28	10.240	11.130	9.950	11.130	9.252	49,915,532
2023-03-27	9.800	10.160	9.590	10.120	8.413	15,767,834
2023-03-24	9.830	9.830	9.680	9.750	8.105	8,260,573
2023-03-23	9.840	9.840	9.700	9.830	8.171	8,148,017
2023-03-22	9.730	9.960	9.680	9.850	8.188	9,359,504
2023-03-21	9.580	9.810	9.470	9.720	8.080	10,247,617
2023-03-20	9.730	9.820	9.450	9.490	7.889	9,884,678
2023-03-17	9.640	9.780	9.590	9.660	8.030	8,926,829
2023-03-16	9.580	9.820	9.350	9.550	7.939	11,482,823
2023-03-15	9.520	9.690	9.450	9.630	8.005	9,866,390
2023-03-14	9.450	9.660	9.380	9.500	7.897	12,220,174
2023-03-13	9.260	9.510	9.150	9.450	7.856	11,913,326
2023-03-10	9.390	9.420	9.220	9.260	7.698	8,670,187
2023-03-09	9.310	9.560	9.200	9.410	7.822	11,785,806
2023-03-08	9.450	9.550	9.180	9.280	7.714	14,079,743
2023-03-07	9.480	10.000	9.340	9.390	7.806	27,419,590
2023-03-06	9.210	9.510	9.150	9.480	7.880	17,324,480
2023-03-03	9.180	9.210	9.040	9.180	7.631	6,503,677
2023-03-02	9.040	9.160	9.010	9.140	7.598	9,007,000
2023-03-01	8.850	9.100	8.830	9.050	7.523	9,641,940
2023-02-28	8.800	8.850	8.740	8.840	7.348	6,355,871
2023-02-27	8.760	8.800	8.680	8.740	7.265	6,653,498
2023-02-24	8.830	8.830	8.690	8.800	7.315	6,370,893
2023-02-23	8.870	8.970	8.740	8.840	7.348	7,997,132
2023-02-22	8.910	8.940	8.810	8.900	7.398	4,800,773
2023-02-21	8.870	8.950	8.820	8.930	7.423	8,832,563
2023-02-20	8.700	8.870	8.670	8.860	7.365	8,196,465
2023-02-17	8.860	8.900	8.680	8.700	7.232	11,238,378
2023-02-16	8.900	9.080	8.700	8.780	7.299	19,950,870
2023-02-15	8.780	8.930	8.750	8.880	7.382	12,475,542
2023-02-14	8.830	8.900	8.760	8.780	7.299	12,501,852
2023-02-13	8.880	8.890	8.760	8.820	7.332	12,124,623
2023-02-10	8.720	8.930	8.670	8.860	7.365	18,582,460
2023-02-09	8.680	8.780	8.550	8.750	7.274	23,072,456
2023-02-08	8.620	8.620	8.470	8.470	7.041	11,401,856
2023-02-07	8.380	8.630	8.370	8.630	7.174	15,364,088
2023-02-06	8.370	8.440	8.310	8.380	6.966	8,883,370
2023-02-03	8.370	8.500	8.350	8.420	6.999	11,743,218
2023-02-02	8.460	8.470	8.360	8.400	6.983	10,471,238
2023-02-01	8.280	8.460	8.250	8.450	7.024	16,805,355

← NewerPage 15 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.