Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.210	8.280	8.200	8.260	6.866	8,204,031
2023-01-30	8.330	8.380	8.220	8.230	6.841	12,974,962
2023-01-20	8.140	8.260	8.140	8.220	6.833	8,905,790
2023-01-19	8.130	8.210	8.110	8.140	6.767	8,667,443
2023-01-18	8.160	8.260	8.120	8.170	6.792	9,673,464
2023-01-17	8.230	8.280	8.050	8.130	6.758	17,610,510
2023-01-16	8.320	8.350	8.220	8.240	6.850	16,957,968
2023-01-13	8.320	8.390	8.220	8.350	6.941	20,493,574
2023-01-12	8.350	8.420	8.190	8.320	6.916	26,051,015
2023-01-11	8.480	8.570	8.320	8.330	6.925	36,003,911
2023-01-10	8.900	8.980	8.430	8.720	7.249	66,781,630
2023-01-09	10.010	10.470	9.160	9.370	7.789	86,096,575
2023-01-06	8.690	9.520	8.690	9.520	7.914	19,056,255
2023-01-05	8.400	9.000	8.400	8.650	7.191	25,089,707
2023-01-04	8.280	8.610	8.230	8.420	6.999	16,858,043
2023-01-03	8.060	8.380	7.960	8.320	6.916	14,036,750
2022-12-30	7.840	8.060	7.800	8.030	6.675	8,056,353
2022-12-29	7.890	7.920	7.760	7.790	6.476	5,020,002
2022-12-28	7.720	7.950	7.700	7.840	6.517	6,535,344
2022-12-27	7.720	7.820	7.700	7.800	6.484	4,814,947
2022-12-26	7.630	7.740	7.620	7.720	6.417	3,686,100
2022-12-23	7.570	7.800	7.530	7.660	6.368	4,333,252
2022-12-22	7.670	7.720	7.560	7.610	6.326	4,423,197
2022-12-21	7.670	7.700	7.610	7.650	6.359	3,525,199
2022-12-20	7.730	7.800	7.590	7.620	6.334	4,428,400
2022-12-19	7.790	7.830	7.600	7.610	6.326	4,481,494
2022-12-16	7.820	7.880	7.770	7.790	6.476	4,494,598
2022-12-15	7.890	7.970	7.800	7.820	6.501	4,766,600
2022-12-14	7.880	7.930	7.830	7.870	6.542	3,711,800
2022-12-13	7.860	8.000	7.820	7.860	6.534	5,264,337
2022-12-12	7.990	8.050	7.840	7.860	6.534	7,784,470
2022-12-09	8.230	8.230	7.940	7.940	6.600	8,706,230
2022-12-08	8.120	8.200	8.060	8.140	6.767	6,746,400
2022-12-07	8.070	8.220	7.950	8.120	6.750	8,779,542
2022-12-06	8.140	8.180	8.050	8.090	6.725	7,486,089
2022-12-05	8.180	8.260	8.120	8.190	6.808	11,161,738
2022-12-02	8.010	8.150	7.970	8.100	6.733	10,497,660
2022-12-01	8.090	8.170	7.990	8.000	6.650	9,910,015
2022-11-30	8.130	8.160	8.040	8.070	6.708	12,547,431
2022-11-29	8.000	8.170	7.950	8.170	6.792	15,845,689
2022-11-28	7.910	8.150	7.750	8.070	6.708	19,211,736
2022-11-25	7.750	8.060	7.690	7.970	6.625	13,640,377
2022-11-24	7.750	7.820	7.730	7.750	6.442	5,464,700
2022-11-23	7.780	7.800	7.660	7.750	6.442	6,535,991
2022-11-22	7.620	7.860	7.590	7.750	6.442	9,379,601
2022-11-21	7.790	7.790	7.600	7.630	6.343	8,256,141
2022-11-18	7.860	8.040	7.770	7.790	6.476	9,502,481
2022-11-17	7.850	7.970	7.750	7.860	6.534	11,509,000
2022-11-16	7.680	7.870	7.660	7.800	6.484	13,691,044
2022-11-15	7.600	7.690	7.570	7.670	6.376	10,800,965
2022-11-14	7.620	7.720	7.460	7.630	6.343	15,538,052
2022-11-11	7.820	7.890	7.630	7.630	6.343	12,294,050
2022-11-10	7.650	7.740	7.600	7.730	6.426	10,761,020
2022-11-09	7.650	7.840	7.600	7.710	6.409	10,631,331
2022-11-08	7.720	7.730	7.570	7.650	6.359	11,066,779
2022-11-07	7.480	7.860	7.420	7.700	6.401	23,591,728
2022-11-04	7.430	7.520	7.340	7.500	6.235	18,330,050
2022-11-03	7.700	7.920	7.330	7.450	6.193	39,887,004
2022-11-02	7.570	7.920	7.570	7.920	6.584	26,851,714
2022-11-01	7.140	7.250	7.070	7.200	5.985	5,017,699

← NewerPage 16 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.