Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.080	7.100	7.010	7.020	5.836	3,315,720
2022-07-28	7.100	7.120	7.070	7.090	5.894	2,701,920
2022-07-27	7.100	7.140	7.060	7.060	5.869	2,569,660
2022-07-26	7.110	7.120	7.040	7.120	5.919	2,951,500
2022-07-25	7.090	7.170	7.040	7.070	5.877	3,101,200
2022-07-22	7.100	7.150	7.010	7.090	5.894	3,200,753
2022-07-21	7.160	7.230	7.070	7.080	5.885	4,276,300
2022-07-20	7.080	7.160	7.050	7.130	5.927	5,730,197
2022-07-19	6.980	7.170	6.980	7.070	5.877	10,570,028
2022-07-18	6.760	6.900	6.750	6.890	5.728	3,331,981
2022-07-15	6.890	6.910	6.720	6.730	5.594	4,050,860
2022-07-14	6.940	6.950	6.890	6.920	5.752	2,530,200
2022-07-13	6.920	6.970	6.910	6.930	5.761	1,522,640
2022-07-12	6.940	6.950	6.890	6.900	5.736	2,312,743
2022-07-11	6.910	6.960	6.890	6.940	5.769	2,970,818
2022-07-08	7.190	7.260	7.190	7.220	5.728	3,273,320
2022-07-07	7.200	7.210	7.160	7.190	5.704	3,467,355
2022-07-06	7.390	7.390	7.140	7.200	5.712	6,665,200
2022-07-05	7.440	7.490	7.330	7.400	5.870	7,254,209
2022-07-04	7.400	7.420	7.350	7.420	5.886	3,505,511
2022-07-01	7.450	7.480	7.360	7.390	5.862	4,830,837
2022-06-30	7.350	7.500	7.350	7.450	5.910	7,801,335
2022-06-29	7.460	7.510	7.360	7.360	5.839	5,497,026
2022-06-28	7.400	7.470	7.360	7.450	5.910	6,337,694
2022-06-27	7.390	7.480	7.360	7.380	5.854	6,029,803
2022-06-24	7.350	7.410	7.320	7.380	5.854	3,904,348
2022-06-23	7.360	7.360	7.250	7.350	5.831	4,020,671
2022-06-22	7.450	7.460	7.260	7.270	5.767	5,475,100
2022-06-21	7.410	7.470	7.360	7.430	5.894	5,734,120
2022-06-20	7.390	7.420	7.320	7.390	5.862	5,033,120
2022-06-17	7.410	7.430	7.270	7.370	5.846	8,273,031
2022-06-16	7.360	7.550	7.360	7.440	5.902	9,812,648
2022-06-15	7.350	7.450	7.330	7.350	5.831	7,843,207
2022-06-14	7.330	7.340	7.110	7.320	5.807	7,118,854
2022-06-13	7.360	7.410	7.300	7.370	5.846	7,584,995
2022-06-10	7.310	7.390	7.270	7.390	5.862	10,604,734
2022-06-09	7.340	7.400	7.270	7.330	5.815	6,686,925
2022-06-08	7.370	7.420	7.180	7.350	5.831	6,618,081
2022-06-07	7.390	7.420	7.310	7.370	5.846	6,000,171
2022-06-06	7.380	7.400	7.320	7.370	5.846	6,933,094
2022-06-02	7.420	7.440	7.320	7.380	5.854	7,766,116
2022-06-01	7.440	7.540	7.380	7.430	5.894	10,333,295
2022-05-31	7.400	7.480	7.350	7.450	5.910	8,491,379
2022-05-30	7.550	7.600	7.320	7.430	5.894	11,560,105
2022-05-27	7.340	7.530	7.280	7.460	5.918	15,310,136
2022-05-26	7.300	7.370	7.180	7.340	5.823	10,979,107
2022-05-25	7.180	7.440	7.080	7.360	5.839	17,293,298
2022-05-24	7.570	7.650	7.090	7.250	5.751	29,821,573
2022-05-23	7.090	7.680	7.070	7.680	6.092	20,283,455
2022-05-20	6.920	6.990	6.920	6.980	5.537	4,105,654
2022-05-19	6.860	6.930	6.820	6.920	5.490	3,551,668
2022-05-18	6.910	6.960	6.880	6.910	5.482	4,240,430
2022-05-17	6.950	6.950	6.860	6.890	5.466	4,280,600
2022-05-16	6.950	6.960	6.880	6.940	5.505	4,721,395
2022-05-13	6.910	6.960	6.880	6.920	5.490	4,832,195
2022-05-12	6.810	6.900	6.800	6.900	5.474	5,166,258
2022-05-11	6.910	7.010	6.850	6.850	5.434	9,106,392
2022-05-10	6.840	6.930	6.760	6.920	5.490	6,350,038
2022-05-09	6.780	6.900	6.780	6.880	5.458	4,944,786
2022-05-06	6.870	6.900	6.760	6.800	5.394	6,425,417

← NewerPage 18 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.