Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.840	7.840	7.590	7.630	6.053	6,305,600
2022-01-26	7.790	7.850	7.660	7.800	6.188	6,942,747
2022-01-25	8.250	8.260	7.730	7.750	6.148	13,334,358
2022-01-24	8.390	8.450	8.200	8.250	6.545	10,610,077
2022-01-21	8.610	8.870	8.330	8.350	6.624	17,057,989
2022-01-20	9.250	9.250	8.610	8.680	6.886	18,979,150
2022-01-19	8.870	9.180	8.820	9.070	7.195	12,239,452
2022-01-18	9.340	9.600	8.860	8.960	7.108	25,977,554
2022-01-17	9.020	9.530	8.820	9.410	7.465	28,234,174
2022-01-14	9.210	9.340	8.990	9.050	7.179	22,688,737
2022-01-13	9.110	9.920	9.050	9.460	7.504	37,400,626
2022-01-12	9.140	9.390	8.760	9.300	7.378	38,546,995
2022-01-11	9.200	9.440	8.870	9.070	7.195	35,204,755
2022-01-10	9.550	9.690	9.130	9.130	7.243	51,033,290
2022-01-07	9.500	10.200	9.300	10.140	8.044	44,324,841
2022-01-06	8.510	9.270	8.410	9.270	7.354	42,343,839
2022-01-05	8.500	8.860	8.240	8.430	6.687	37,307,895
2022-01-04	7.580	8.270	7.550	8.270	6.560	16,912,358
2021-12-31	7.520	7.560	7.460	7.520	5.965	5,190,975
2021-12-30	7.250	7.540	7.250	7.510	5.958	8,010,520
2021-12-29	7.280	7.290	7.220	7.250	5.751	2,486,045
2021-12-28	7.280	7.340	7.230	7.270	5.767	3,720,258
2021-12-27	7.300	7.390	7.200	7.320	5.807	6,407,746
2021-12-24	7.460	7.560	7.330	7.340	5.823	6,568,856
2021-12-23	7.620	7.670	7.450	7.460	5.918	7,844,106
2021-12-22	7.460	7.590	7.440	7.470	5.926	4,762,079
2021-12-21	7.530	7.530	7.400	7.490	5.942	5,748,838
2021-12-20	7.370	7.650	7.340	7.530	5.973	9,829,209
2021-12-17	7.480	7.550	7.350	7.390	5.862	5,741,640
2021-12-16	7.410	7.500	7.380	7.480	5.934	6,149,280
2021-12-15	7.400	7.550	7.360	7.420	5.886	7,245,302
2021-12-14	7.250	7.500	7.250	7.440	5.902	9,419,561
2021-12-13	7.210	7.330	7.210	7.280	5.775	4,203,780
2021-12-10	7.240	7.310	7.210	7.220	5.728	4,028,400
2021-12-09	7.190	7.300	7.170	7.270	5.767	4,953,168
2021-12-08	7.140	7.190	7.110	7.190	5.704	2,870,450
2021-12-07	7.130	7.190	7.080	7.130	5.656	3,801,621
2021-12-06	7.240	7.290	7.120	7.120	5.648	5,332,788
2021-12-03	7.170	7.230	7.120	7.230	5.735	3,763,565
2021-12-02	7.200	7.240	7.130	7.150	5.672	4,619,555
2021-12-01	7.190	7.250	7.160	7.240	5.743	5,852,496
2021-11-30	7.360	7.370	7.170	7.190	5.704	8,902,667
2021-11-29	7.290	7.470	7.250	7.380	5.854	8,516,240
2021-11-26	7.500	7.500	7.330	7.380	5.854	11,005,487
2021-11-25	7.550	7.740	7.310	7.660	6.077	27,374,644
2021-11-24	6.940	7.550	6.940	7.380	5.854	21,644,077
2021-11-23	7.010	7.010	6.930	6.960	5.521	1,497,535
2021-11-22	6.920	7.100	6.870	6.990	5.545	5,252,187
2021-11-19	6.890	6.910	6.850	6.900	5.474	2,250,497
2021-11-18	7.010	7.020	6.890	6.910	5.482	2,290,000
2021-11-17	6.970	6.990	6.930	6.980	5.537	2,271,366
2021-11-16	7.030	7.040	6.960	6.970	5.529	3,327,199
2021-11-15	7.010	7.060	6.950	7.020	5.569	3,076,390
2021-11-12	7.110	7.120	7.010	7.010	5.561	3,498,900
2021-11-11	7.140	7.150	7.070	7.110	5.640	7,226,107
2021-11-10	6.950	7.110	6.900	7.110	5.640	5,899,805
2021-11-09	6.970	7.000	6.940	6.960	5.521	1,621,921
2021-11-08	6.960	6.990	6.900	6.970	5.529	2,062,980
2021-11-05	6.980	7.020	6.920	6.960	5.521	2,581,493
2021-11-04	6.950	6.990	6.920	6.970	5.529	1,999,375

← NewerPage 20 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.