Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	12.040	12.490	12.000	12.270	11.030	23,011,267
2025-04-18	12.000	12.250	11.850	11.990	10.779	23,777,299
2025-04-17	11.920	11.960	11.700	11.740	10.554	11,102,617
2025-04-16	11.870	12.200	11.810	11.940	10.734	14,677,516
2025-04-15	11.730	11.900	11.680	11.870	10.671	10,954,954
2025-04-14	11.810	11.810	11.580	11.730	10.545	8,311,642
2025-04-11	11.620	11.970	11.600	11.660	10.482	14,624,621
2025-04-10	11.550	11.880	11.450	11.630	10.455	17,507,100
2025-04-09	11.370	11.500	10.900	11.470	10.311	14,857,585
2025-04-08	11.250	11.850	11.250	11.450	10.293	21,367,280
2025-04-07	11.330	11.840	11.000	11.230	10.095	23,104,434
2025-04-03	11.400	11.900	11.400	11.740	10.554	13,278,615
2025-04-02	11.490	11.660	11.490	11.550	10.383	7,926,059
2025-04-01	11.300	11.590	11.280	11.470	10.311	11,938,868
2025-03-31	11.300	11.490	11.210	11.310	10.167	9,653,375
2025-03-28	11.270	11.470	11.260	11.400	10.248	10,610,439
2025-03-27	11.260	11.500	11.250	11.280	10.140	11,960,978
2025-03-26	11.100	11.420	11.060	11.270	10.131	19,298,522
2025-03-25	12.160	12.160	11.280	11.380	10.230	41,993,822
2025-03-24	10.890	11.050	10.840	11.050	9.934	13,460,590
2025-03-21	10.850	10.920	10.760	10.890	9.790	6,799,113
2025-03-20	10.780	10.930	10.750	10.850	9.754	6,294,000
2025-03-19	10.860	10.870	10.750	10.780	9.691	6,902,200
2025-03-18	10.900	10.940	10.810	10.880	9.781	6,245,790
2025-03-17	10.960	10.990	10.870	10.910	9.808	5,120,334
2025-03-14	10.780	10.950	10.770	10.930	9.826	6,835,524
2025-03-13	10.880	10.900	10.710	10.810	9.718	5,750,079
2025-03-12	10.700	11.000	10.690	10.920	9.817	10,957,864
2025-03-11	10.600	10.690	10.530	10.690	9.610	5,171,991
2025-03-10	10.650	10.670	10.570	10.660	9.583	6,225,620
2025-03-07	10.790	10.830	10.640	10.680	9.601	7,571,220
2025-03-06	10.690	10.820	10.620	10.800	9.709	9,631,030
2025-03-05	10.780	10.800	10.600	10.650	9.574	6,578,590
2025-03-04	10.750	10.850	10.680	10.800	9.709	8,474,769
2025-03-03	10.670	10.860	10.620	10.710	9.628	7,930,459
2025-02-28	10.770	10.850	10.650	10.670	9.592	8,001,950
2025-02-27	10.900	10.960	10.740	10.830	9.736	8,212,373
2025-02-26	10.880	11.030	10.850	10.930	9.826	7,646,911
2025-02-25	11.120	11.120	10.820	10.880	9.781	12,630,033
2025-02-24	11.150	11.360	11.060	11.190	10.060	13,236,604
2025-02-21	11.080	11.280	11.040	11.190	10.060	11,748,167
2025-02-20	11.180	11.210	11.060	11.140	10.015	7,830,601
2025-02-19	11.280	11.320	11.120	11.190	10.060	10,161,003
2025-02-18	11.460	11.520	11.230	11.240	10.104	10,086,103
2025-02-17	11.560	11.630	11.440	11.520	10.356	13,158,590
2025-02-14	11.590	11.600	11.290	11.530	10.365	10,899,124
2025-02-13	11.580	11.610	11.390	11.470	10.311	10,868,530
2025-02-12	11.420	11.600	11.400	11.540	10.374	9,445,777
2025-02-11	11.310	11.600	11.190	11.540	10.374	15,363,390
2025-02-10	11.220	11.380	11.210	11.270	10.131	9,904,745
2025-02-07	11.240	11.330	11.140	11.200	10.068	12,173,794
2025-02-06	11.140	11.270	11.070	11.260	10.122	8,587,882
2025-02-05	11.400	11.470	11.130	11.210	10.077	9,072,000
2025-01-27	11.120	11.450	11.120	11.310	10.167	11,137,763
2025-01-24	10.800	11.130	10.800	11.090	9.970	7,821,862
2025-01-23	10.790	10.970	10.790	10.840	9.745	6,182,738
2025-01-22	10.800	10.820	10.650	10.730	9.646	6,338,138
2025-01-21	11.010	11.060	10.790	10.860	9.763	5,264,400
2025-01-20	11.030	11.090	10.920	10.970	9.862	5,276,682
2025-01-17	10.820	10.970	10.780	10.920	9.817	5,038,889

← NewerPage 7 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.