Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.960	12.120	11.850	12.020	12.020	3,822,569
2026-07-15	11.500	12.010	11.460	11.970	11.970	4,999,700
2026-07-14	11.400	11.640	11.360	11.480	11.480	4,140,900
2026-07-13	11.330	11.640	11.290	11.410	11.410	5,278,710
2026-07-10	11.420	11.490	11.150	11.350	11.350	4,757,751
2026-07-09	11.930	12.000	11.430	11.450	11.450	4,678,735
2026-07-08	12.080	12.150	11.790	11.920	11.920	4,008,291
2026-07-07	11.920	12.130	11.770	12.070	12.070	5,863,883
2026-07-06	11.370	11.960	11.270	11.930	11.930	7,182,524
2026-07-03	11.200	11.590	11.180	11.360	11.360	6,027,034
2026-07-02	10.850	11.410	10.830	11.300	11.300	6,459,167
2026-07-01	10.770	10.860	10.470	10.850	10.850	5,325,424
2026-06-30	11.480	11.490	11.310	11.430	10.770	5,529,652
2026-06-29	11.310	11.530	11.020	11.390	10.732	5,418,700
2026-06-26	11.550	11.550	11.270	11.270	10.619	3,629,899
2026-06-25	11.500	11.630	11.370	11.500	10.836	3,594,325
2026-06-24	11.670	11.730	11.480	11.550	10.883	3,945,939
2026-06-23	11.600	11.820	11.500	11.550	10.883	5,148,746
2026-06-22	11.860	11.910	11.340	11.630	10.959	6,336,987
2026-06-18	11.940	12.090	11.850	11.940	11.251	3,499,780
2026-06-17	12.220	12.250	11.880	11.950	11.260	5,197,565
2026-06-16	12.220	12.390	12.050	12.270	11.562	7,784,600
2026-06-15	12.340	12.400	12.150	12.270	11.562	7,814,340
2026-06-12	12.370	12.370	12.010	12.340	11.628	12,118,100
2026-06-11	12.620	12.620	12.060	12.320	11.609	9,076,830
2026-06-10	12.750	12.800	12.560	12.570	11.844	4,661,689
2026-06-09	12.880	13.050	12.750	12.800	12.061	3,468,785
2026-06-08	13.090	13.250	12.750	12.900	12.155	4,477,500
2026-06-05	13.120	13.310	13.110	13.260	12.494	3,386,330
2026-06-04	13.400	13.490	12.960	13.110	12.353	4,698,329
2026-06-03	13.150	13.580	12.900	13.530	12.749	6,133,920
2026-06-02	13.330	13.590	13.140	13.160	12.400	5,335,865
2026-06-01	13.150	13.470	12.920	13.330	12.560	6,712,551
2026-05-29	12.900	13.400	12.840	13.160	12.400	5,758,760
2026-05-28	12.970	13.000	12.620	12.910	12.165	5,009,443
2026-05-27	13.150	13.190	12.890	13.000	12.249	3,101,200
2026-05-26	13.200	13.250	12.980	13.130	12.372	4,119,400
2026-05-25	13.520	13.600	13.080	13.150	12.391	5,295,909
2026-05-22	13.720	13.780	13.450	13.520	12.739	3,945,917
2026-05-21	14.240	14.360	13.660	13.700	12.909	5,220,101
2026-05-20	14.190	14.320	13.820	14.260	13.437	5,798,847
2026-05-19	13.810	14.230	13.660	14.200	13.380	6,537,710
2026-05-18	13.870	14.000	13.530	13.850	13.050	6,992,058
2026-05-15	13.980	14.160	13.730	13.810	13.013	5,870,600
2026-05-14	14.340	14.390	13.960	13.980	13.173	4,677,856
2026-05-13	14.160	14.470	14.160	14.270	13.446	5,668,200
2026-05-12	14.000	14.270	13.880	14.270	13.446	7,507,660
2026-05-11	13.870	14.110	13.740	13.990	13.182	7,397,362
2026-05-08	13.750	13.980	13.680	13.880	13.079	6,161,707
2026-05-07	13.500	13.870	13.470	13.750	12.956	7,964,155
2026-05-06	13.410	13.590	13.290	13.490	12.711	9,201,283
2026-04-30	13.670	13.800	13.300	13.420	12.645	8,231,820
2026-04-29	13.720	13.840	13.550	13.690	12.900	5,969,660
2026-04-28	13.310	13.850	13.310	13.810	13.013	12,963,094
2026-04-27	13.980	14.010	13.610	13.660	12.871	12,688,718
2026-04-24	14.320	14.420	13.950	14.020	13.210	7,895,090
2026-04-23	14.500	14.540	14.100	14.490	13.653	10,203,070
2026-04-22	14.320	14.590	14.250	14.500	13.663	10,355,801
2026-04-21	14.090	14.500	14.000	14.310	13.484	11,529,056
2026-04-20	14.380	14.500	13.880	14.100	13.286	18,587,888

← NewerPage 2 of 2 · 120 trading days

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.