Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.390	12.430	12.210	12.320	11.609	8,518,640
2025-10-17	12.180	12.490	12.180	12.390	11.675	9,635,688
2025-10-16	12.280	12.390	12.180	12.200	11.496	6,328,945
2025-10-15	12.480	12.500	12.190	12.270	11.562	11,028,285
2025-10-14	12.180	12.580	12.020	12.580	11.854	15,713,854
2025-10-13	11.880	12.360	11.730	12.190	11.486	14,165,480
2025-10-10	11.690	12.020	11.630	12.020	11.326	10,157,670
2025-10-09	11.810	11.830	11.630	11.680	11.006	8,484,835
2025-09-30	11.850	11.900	11.750	11.800	11.119	5,301,107
2025-09-29	11.780	11.870	11.690	11.830	11.147	5,130,653
2025-09-26	11.670	11.860	11.570	11.810	11.128	5,788,859
2025-09-25	11.750	11.850	11.620	11.670	10.996	6,053,596
2025-09-24	11.620	11.790	11.580	11.750	11.072	5,295,588
2025-09-23	11.680	11.710	11.550	11.630	10.959	5,174,006
2025-09-22	11.900	11.910	11.600	11.680	11.006	5,677,530
2025-09-19	11.740	11.910	11.680	11.900	11.213	6,058,453
2025-09-18	11.970	12.000	11.670	11.750	11.072	7,963,860
2025-09-17	12.100	12.100	11.940	12.000	11.307	8,858,909
2025-09-16	12.290	12.350	12.030	12.110	11.411	7,118,815
2025-09-15	12.430	12.480	12.240	12.290	11.580	5,573,241
2025-09-12	12.530	12.540	12.430	12.480	11.759	3,387,190
2025-09-11	12.460	12.530	12.280	12.520	11.797	5,873,001
2025-09-10	12.400	12.580	12.400	12.450	11.731	4,640,874
2025-09-09	12.500	12.560	12.300	12.390	11.675	4,284,625
2025-09-08	12.480	12.580	12.380	12.530	11.807	5,957,969
2025-09-05	12.400	12.500	12.260	12.430	11.712	7,493,518
2025-09-04	12.130	12.360	12.050	12.340	11.628	10,931,192
2025-09-03	12.370	12.420	12.020	12.130	11.430	11,679,500
2025-09-02	12.510	12.520	12.210	12.330	11.618	10,838,281
2025-09-01	12.970	13.020	12.430	12.520	11.797	25,004,608
2025-08-29	13.650	13.750	12.920	13.020	12.268	18,196,862
2025-08-28	13.250	13.650	13.250	13.650	12.862	13,073,365
2025-08-27	13.460	13.550	13.200	13.220	12.457	7,601,121
2025-08-26	13.200	13.560	13.200	13.430	12.655	8,786,012
2025-08-25	13.280	13.330	13.170	13.240	12.476	7,115,650
2025-08-22	13.220	13.270	13.080	13.240	12.476	5,477,806
2025-08-21	13.010	13.330	13.000	13.240	12.476	9,787,703
2025-08-20	13.060	13.120	12.950	13.060	12.306	5,930,534
2025-08-19	13.130	13.150	12.970	13.040	12.287	4,476,243
2025-08-18	13.120	13.280	13.060	13.060	12.306	6,870,915
2025-08-15	13.100	13.200	12.960	13.140	12.381	6,288,359
2025-08-14	13.180	13.310	13.100	13.140	12.381	5,595,991
2025-08-13	13.120	13.220	13.060	13.140	12.381	5,638,310
2025-08-12	13.020	13.160	13.000	13.090	12.334	3,890,400
2025-08-11	13.180	13.190	12.970	13.020	12.268	5,577,800
2025-08-08	13.090	13.220	13.060	13.170	12.410	4,465,867
2025-08-07	13.190	13.200	13.080	13.100	12.344	3,976,720
2025-08-06	13.240	13.310	13.090	13.160	12.400	4,099,260
2025-08-05	13.100	13.380	13.030	13.170	12.410	8,398,735
2025-08-04	13.000	13.120	12.780	13.110	12.353	7,604,700
2025-08-01	12.840	13.050	12.800	13.040	12.287	8,400,003
2025-07-31	12.900	13.030	12.750	12.840	12.099	7,573,117
2025-07-30	12.730	12.990	12.720	12.950	12.202	6,833,346
2025-07-29	12.830	12.860	12.640	12.750	12.014	4,822,727
2025-07-28	12.960	13.050	12.800	12.810	12.070	6,137,508
2025-07-25	12.960	13.080	12.940	12.970	12.221	4,370,741
2025-07-24	12.970	13.040	12.800	12.940	12.193	5,891,033
2025-07-23	12.990	13.180	12.950	12.970	12.221	6,394,100
2025-07-22	13.100	13.190	12.900	12.960	12.212	6,149,700
2025-07-21	12.970	13.120	12.920	13.100	12.344	4,807,635

← NewerPage 5 of 21 · 1,214 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.