Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	12.790	13.030	12.650	12.800	12.061	17,063,228
2026-01-13	13.120	13.160	12.710	12.770	12.033	16,206,633
2026-01-12	12.330	13.020	12.330	12.990	12.240	22,683,712
2026-01-09	12.140	12.300	12.100	12.290	11.580	6,638,858
2026-01-08	12.080	12.220	12.060	12.120	11.420	4,765,540
2026-01-07	12.070	12.200	12.050	12.110	11.411	7,380,600
2026-01-06	11.910	12.250	11.870	12.180	11.477	11,745,390
2026-01-05	11.790	11.950	11.690	11.930	11.241	9,384,029
2025-12-31	11.660	11.900	11.650	11.760	11.081	8,150,439
2025-12-30	11.690	11.760	11.630	11.650	10.977	5,546,092
2025-12-29	11.880	11.900	11.660	11.690	11.015	7,293,450
2025-12-26	11.950	11.970	11.860	11.890	11.203	3,632,840
2025-12-25	11.920	11.990	11.900	11.950	11.260	3,583,059
2025-12-24	11.810	11.950	11.780	11.930	11.241	3,679,020
2025-12-23	11.840	11.940	11.790	11.800	11.119	6,048,900
2025-12-22	12.060	12.090	11.810	11.810	11.128	7,284,400
2025-12-19	12.040	12.130	12.020	12.060	11.364	3,590,338
2025-12-18	11.720	12.120	11.710	12.070	11.373	8,216,892
2025-12-17	11.780	11.860	11.690	11.740	11.062	8,150,681
2025-12-16	11.800	11.850	11.700	11.740	11.062	4,255,088
2025-12-15	11.970	11.970	11.770	11.780	11.100	7,428,820
2025-12-12	11.910	12.030	11.860	11.990	11.298	5,863,160
2025-12-11	12.030	12.050	11.890	11.900	11.213	5,097,700
2025-12-10	11.980	12.200	11.930	12.000	11.307	7,325,000
2025-12-09	11.940	12.010	11.930	11.970	11.279	3,036,200
2025-12-08	12.100	12.100	11.950	11.950	11.260	5,519,441
2025-12-05	12.180	12.220	11.970	12.070	11.373	6,066,300
2025-12-04	12.300	12.330	12.160	12.180	11.477	3,799,100
2025-12-03	12.390	12.390	12.270	12.290	11.580	4,022,350
2025-12-02	12.350	12.430	12.300	12.370	11.656	4,512,605
2025-12-01	12.220	12.440	12.150	12.350	11.637	7,694,352
2025-11-28	12.010	12.310	11.950	12.220	11.514	6,359,423
2025-11-27	12.130	12.130	12.010	12.030	11.335	3,461,457
2025-11-26	12.270	12.340	12.030	12.080	11.383	6,474,139
2025-11-25	11.950	12.330	11.930	12.270	11.562	9,413,339
2025-11-24	11.790	12.050	11.690	11.970	11.279	8,150,788
2025-11-21	11.830	11.930	11.710	11.760	11.081	5,607,920
2025-11-20	11.890	11.980	11.830	11.850	11.166	4,138,000
2025-11-19	12.000	12.050	11.860	11.920	11.232	4,921,860
2025-11-18	12.140	12.150	11.970	12.020	11.326	7,175,000
2025-11-17	12.300	12.320	12.040	12.130	11.430	5,789,433
2025-11-14	12.280	12.430	12.280	12.320	11.609	6,086,347
2025-11-13	12.470	12.470	12.230	12.320	11.609	8,903,120
2025-11-12	12.390	12.480	12.360	12.440	11.722	4,445,190
2025-11-11	12.420	12.450	12.260	12.360	11.646	5,828,900
2025-11-10	12.420	12.450	12.310	12.430	11.712	4,653,719
2025-11-07	12.250	12.480	12.240	12.360	11.646	5,737,871
2025-11-06	12.310	12.350	12.200	12.260	11.552	5,766,964
2025-11-05	12.240	12.370	12.190	12.320	11.609	5,536,359
2025-11-04	12.200	12.400	12.120	12.310	11.599	9,223,697
2025-11-03	12.150	12.220	12.050	12.200	11.496	9,684,445
2025-10-31	12.080	12.150	11.950	12.090	11.392	7,897,320
2025-10-30	12.670	12.770	11.900	11.990	11.298	20,451,476
2025-10-29	12.530	12.660	12.420	12.650	11.920	6,324,200
2025-10-28	12.450	12.640	12.410	12.530	11.807	7,216,390
2025-10-27	12.550	12.640	12.380	12.510	11.788	8,520,641
2025-10-24	12.500	12.590	12.400	12.550	11.825	6,187,178
2025-10-23	12.360	12.580	12.340	12.520	11.797	7,111,662
2025-10-22	12.220	12.430	12.200	12.380	11.665	9,767,561
2025-10-21	12.380	12.440	12.170	12.220	11.514	10,065,174

← NewerPage 4 of 5 · 241 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.