Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.100	7.150	7.020	7.120	5.919	3,515,599
2022-10-28	7.240	7.240	7.040	7.140	5.935	7,547,610
2022-10-27	7.150	7.300	7.140	7.250	6.027	5,685,947
2022-10-26	7.050	7.210	7.040	7.150	5.944	6,465,631
2022-10-25	7.130	7.160	6.980	7.050	5.861	7,121,512
2022-10-24	7.300	7.350	7.090	7.090	5.894	6,809,599
2022-10-21	7.330	7.420	7.280	7.300	6.068	5,909,700
2022-10-20	7.290	7.380	7.260	7.320	6.085	4,901,076
2022-10-19	7.410	7.450	7.290	7.290	6.060	7,504,832
2022-10-18	7.380	7.500	7.360	7.410	6.160	8,949,900
2022-10-17	7.300	7.410	7.250	7.350	6.110	7,580,248
2022-10-14	7.300	7.450	7.290	7.310	6.077	14,989,600
2022-10-13	7.420	7.460	7.230	7.250	6.027	10,049,162
2022-10-12	7.350	7.460	7.270	7.420	6.168	8,134,551
2022-10-11	7.420	7.530	7.260	7.380	6.135	6,616,500
2022-10-10	7.470	7.650	7.370	7.460	6.201	7,928,488
2022-09-30	7.550	7.670	7.350	7.370	6.127	7,142,242
2022-09-29	7.720	7.830	7.540	7.590	6.309	8,187,404
2022-09-28	8.310	8.320	7.590	7.660	6.368	13,432,834
2022-09-27	8.270	8.370	8.150	8.310	6.908	10,505,851
2022-09-26	8.810	8.820	8.000	8.270	6.875	24,451,097
2022-09-23	9.210	9.250	8.720	8.800	7.315	12,763,682
2022-09-22	9.060	9.500	9.000	9.170	7.623	11,979,098
2022-09-21	8.990	9.280	8.730	9.230	7.673	20,679,550
2022-09-20	8.560	9.420	8.510	9.250	7.689	38,604,149
2022-09-19	8.380	8.620	8.170	8.560	7.116	14,141,691
2022-09-16	8.200	8.730	8.110	8.250	6.858	12,328,855
2022-09-15	8.060	8.300	8.040	8.200	6.816	7,056,900
2022-09-14	8.000	8.080	7.950	8.020	6.667	5,124,700
2022-09-13	8.280	8.310	8.070	8.120	6.750	6,092,780
2022-09-09	8.330	8.390	8.150	8.280	6.883	3,381,780
2022-09-08	8.220	8.430	8.190	8.240	6.850	5,309,500
2022-09-07	8.410	8.430	8.200	8.280	6.883	7,816,242
2022-09-06	8.340	8.540	8.080	8.500	7.066	11,480,965
2022-09-05	8.120	8.190	7.950	8.180	6.800	6,565,251
2022-09-02	7.990	8.200	7.990	8.110	6.742	6,588,601
2022-09-01	8.020	8.100	7.950	8.000	6.650	9,246,123
2022-08-31	8.200	8.450	7.960	8.000	6.650	13,820,537
2022-08-30	8.050	8.620	8.050	8.290	6.891	15,546,048
2022-08-29	7.840	8.120	7.780	8.040	6.683	12,338,593
2022-08-26	7.800	8.080	7.740	7.940	6.600	14,363,486
2022-08-25	7.750	7.870	7.670	7.740	6.434	10,476,501
2022-08-24	7.900	7.900	7.690	7.720	6.417	14,068,464
2022-08-23	7.450	7.900	7.430	7.810	6.492	16,069,730
2022-08-22	7.200	7.570	7.120	7.500	6.235	12,203,143
2022-08-19	7.070	7.330	7.050	7.220	6.002	10,426,881
2022-08-18	7.120	7.120	7.020	7.050	5.861	3,793,800
2022-08-17	7.090	7.130	7.060	7.120	5.919	2,628,534
2022-08-16	7.100	7.130	7.050	7.090	5.894	2,768,042
2022-08-15	7.070	7.110	7.020	7.100	5.902	3,648,415
2022-08-12	7.060	7.090	7.020	7.070	5.877	2,408,230
2022-08-11	6.930	7.070	6.930	7.060	5.869	3,515,231
2022-08-10	6.940	6.960	6.900	6.930	5.761	1,789,900
2022-08-09	6.960	6.960	6.880	6.940	5.769	2,341,557
2022-08-08	6.930	6.960	6.900	6.960	5.786	2,151,688
2022-08-05	6.890	6.950	6.860	6.950	5.777	2,485,540
2022-08-04	6.780	6.890	6.780	6.890	5.728	2,787,732
2022-08-03	6.850	6.920	6.740	6.760	5.619	4,614,100
2022-08-02	6.960	6.970	6.720	6.860	5.703	7,808,800
2022-08-01	7.030	7.030	6.950	6.990	5.811	2,706,456

← NewerPage 17 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.