Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	6.980	7.050	6.910	6.990	5.545	4,447,513
2022-04-29	6.820	7.040	6.760	6.980	5.537	5,378,220
2022-04-28	6.770	6.850	6.680	6.750	5.355	5,973,350
2022-04-27	6.650	6.800	6.550	6.780	5.378	6,655,465
2022-04-26	6.800	6.930	6.680	6.680	5.299	6,283,942
2022-04-25	7.210	7.230	6.770	6.790	5.386	8,491,430
2022-04-22	7.410	7.480	7.210	7.300	5.791	7,979,119
2022-04-21	7.570	7.730	7.410	7.420	5.886	7,942,090
2022-04-20	7.720	7.900	7.570	7.590	6.021	5,737,129
2022-04-19	7.610	7.740	7.580	7.720	6.124	4,263,616
2022-04-18	7.750	7.750	7.500	7.680	6.092	5,750,843
2022-04-15	7.980	8.070	7.730	7.800	6.188	7,092,987
2022-04-14	7.900	8.100	7.900	8.010	6.354	6,307,032
2022-04-13	8.170	8.230	7.860	7.870	6.243	7,027,200
2022-04-12	8.130	8.240	7.990	8.230	6.529	4,996,208
2022-04-11	8.210	8.320	8.000	8.060	6.394	6,124,889
2022-04-08	8.330	8.450	8.160	8.240	6.537	8,441,648
2022-04-07	8.660	8.660	8.360	8.370	6.640	8,060,542
2022-04-06	8.540	8.710	8.490	8.690	6.894	11,138,143
2022-04-01	8.450	8.590	8.400	8.550	6.783	7,519,000
2022-03-31	8.400	8.650	8.350	8.520	6.759	8,604,353
2022-03-30	8.370	8.420	8.260	8.410	6.672	7,266,647
2022-03-29	8.430	8.480	8.270	8.300	6.584	7,218,611
2022-03-28	8.040	8.420	8.030	8.420	6.679	10,640,725
2022-03-25	8.050	8.170	7.980	8.100	6.426	6,151,926
2022-03-24	8.210	8.210	7.990	8.000	6.346	5,772,972
2022-03-23	8.370	8.400	8.180	8.230	6.529	6,384,099
2022-03-22	8.220	8.420	8.210	8.370	6.640	7,899,045
2022-03-21	8.290	8.330	8.120	8.270	6.560	7,049,847
2022-03-18	7.880	8.380	7.880	8.310	6.592	11,314,338
2022-03-17	7.960	8.030	7.870	7.930	6.291	8,480,924
2022-03-16	7.660	7.910	7.380	7.870	6.243	9,369,802
2022-03-15	7.940	8.100	7.530	7.530	5.973	10,936,368
2022-03-14	8.010	8.230	7.950	8.000	6.346	9,333,550
2022-03-11	7.990	8.060	7.690	8.050	6.386	9,555,749
2022-03-10	7.810	8.230	7.810	8.030	6.370	13,212,562
2022-03-09	7.690	7.840	7.420	7.710	6.116	12,406,415
2022-03-08	7.890	7.980	7.570	7.600	6.029	7,184,599
2022-03-07	7.850	8.050	7.790	7.890	6.259	7,849,314
2022-03-04	7.850	7.910	7.770	7.820	6.203	5,092,668
2022-03-03	7.810	7.900	7.810	7.890	6.259	4,395,661
2022-03-02	7.760	7.840	7.740	7.830	6.211	3,198,300
2022-03-01	7.720	7.840	7.650	7.830	6.211	4,753,554
2022-02-28	7.740	7.770	7.570	7.720	6.124	3,841,800
2022-02-25	7.760	7.870	7.680	7.710	6.116	5,675,358
2022-02-24	7.970	8.090	7.600	7.700	6.108	10,013,099
2022-02-23	7.970	8.060	7.920	7.990	6.338	5,278,737
2022-02-22	8.150	8.170	7.840	7.900	6.267	8,458,060
2022-02-21	8.110	8.250	8.110	8.220	6.521	5,332,000
2022-02-18	8.010	8.190	7.960	8.190	6.497	5,151,465
2022-02-17	8.190	8.210	7.960	7.990	6.338	7,864,399
2022-02-16	8.210	8.390	8.160	8.200	6.505	7,810,780
2022-02-15	8.150	8.300	8.030	8.070	6.402	5,328,490
2022-02-14	8.090	8.240	8.030	8.140	6.457	5,368,096
2022-02-11	8.270	8.430	8.090	8.100	6.426	7,110,241
2022-02-10	8.380	8.380	8.210	8.290	6.576	7,453,705
2022-02-09	8.120	8.440	8.060	8.400	6.664	12,257,180
2022-02-08	7.920	8.110	7.760	8.110	6.434	11,000,493
2022-02-07	7.860	7.980	7.730	7.900	6.267	7,971,283
2022-01-28	7.740	7.910	7.690	7.760	6.156	7,721,240

← NewerPage 19 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.