Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	12.990	13.060	12.820	12.950	12.202	4,542,900
2025-07-17	13.000	13.060	12.820	12.910	12.165	4,848,070
2025-07-16	13.330	13.410	12.900	12.950	12.202	8,671,610
2025-07-15	13.700	14.080	13.150	13.220	12.457	12,630,481
2025-07-14	13.180	13.350	13.110	13.250	12.485	4,426,077
2025-07-11	13.340	13.400	13.100	13.250	12.485	5,298,712
2025-07-10	13.400	13.450	13.220	13.350	12.579	4,156,975
2025-07-09	13.100	13.450	13.060	13.370	12.598	5,651,369
2025-07-08	13.250	13.310	13.050	13.070	12.315	6,681,970
2025-07-07	12.860	13.390	12.820	13.260	12.494	8,065,978
2025-07-04	12.700	13.020	12.670	12.930	12.183	8,914,230
2025-07-03	12.580	12.780	12.440	12.720	11.986	5,254,611
2025-07-02	12.520	12.580	12.420	12.560	11.835	4,987,800
2025-07-01	12.430	12.540	12.400	12.490	11.769	6,362,044
2025-06-30	12.500	12.550	12.200	12.410	11.693	6,744,708
2025-06-27	12.850	13.140	12.750	13.060	11.741	9,127,469
2025-06-26	12.790	12.900	12.590	12.850	11.552	6,891,700
2025-06-25	12.950	12.970	12.660	12.760	11.471	6,410,201
2025-06-24	12.920	13.020	12.890	12.950	11.642	4,286,200
2025-06-23	12.880	13.000	12.630	12.910	11.606	6,720,600
2025-06-20	13.000	13.020	12.760	12.780	11.489	5,105,220
2025-06-19	12.930	13.010	12.850	13.000	11.687	3,570,830
2025-06-18	13.050	13.060	12.850	12.930	11.624	3,897,337
2025-06-17	13.100	13.220	12.910	13.070	11.750	6,628,050
2025-06-16	13.060	13.280	13.050	13.140	11.812	5,892,301
2025-06-13	13.610	13.630	13.100	13.170	11.839	9,779,274
2025-06-12	13.470	13.650	13.330	13.630	12.253	7,501,426
2025-06-11	13.170	13.450	13.130	13.410	12.055	6,216,486
2025-06-10	13.140	13.250	13.050	13.170	11.839	6,676,620
2025-06-09	13.160	13.200	13.010	13.140	11.812	5,413,962
2025-06-06	13.140	13.230	13.060	13.160	11.830	4,515,360
2025-06-05	13.220	13.370	13.150	13.160	11.830	7,414,114
2025-06-04	13.070	13.290	13.000	13.220	11.884	9,717,265
2025-06-03	12.760	13.190	12.730	13.140	11.812	16,536,202
2025-05-30	12.850	13.090	12.800	12.870	11.570	8,671,505
2025-05-29	12.770	12.880	12.680	12.860	11.561	8,038,140
2025-05-28	12.410	12.860	12.360	12.800	11.507	9,490,078
2025-05-27	12.460	12.500	12.310	12.400	11.147	5,788,200
2025-05-26	12.280	12.490	12.240	12.430	11.174	6,552,965
2025-05-23	12.400	12.410	12.280	12.280	11.039	5,554,920
2025-05-22	12.700	12.730	12.480	12.570	11.300	4,870,720
2025-05-21	12.510	12.740	12.510	12.680	11.399	5,087,320
2025-05-20	12.480	12.680	12.480	12.540	11.273	6,199,970
2025-05-19	12.310	12.670	12.300	12.500	11.237	8,667,957
2025-05-16	12.350	12.410	12.290	12.350	11.102	3,560,760
2025-05-15	12.400	12.490	12.360	12.360	11.111	4,386,799
2025-05-14	12.520	12.570	12.300	12.440	11.183	7,766,959
2025-05-13	12.600	12.670	12.490	12.520	11.255	5,847,500
2025-05-12	12.610	12.690	12.510	12.620	11.345	6,735,000
2025-05-09	12.590	12.650	12.490	12.600	11.327	4,839,900
2025-05-08	12.640	12.720	12.520	12.560	11.291	7,058,500
2025-05-07	12.470	12.710	12.420	12.660	11.381	10,074,629
2025-05-06	12.480	12.530	12.280	12.490	11.228	11,193,507
2025-04-30	12.500	12.630	12.360	12.390	11.138	8,567,591
2025-04-29	12.280	12.600	12.210	12.540	11.273	10,333,030
2025-04-28	12.310	12.450	12.140	12.260	11.021	13,722,787
2025-04-25	12.650	12.730	12.280	12.310	11.066	11,931,720
2025-04-24	12.340	12.690	12.300	12.650	11.372	14,332,408
2025-04-23	12.470	12.500	12.200	12.380	11.129	15,542,866
2025-04-22	12.310	12.520	12.200	12.480	11.219	15,538,141

← NewerPage 6 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.