Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	10.960	10.990	10.790	10.930	9.826	10,541,600
2025-01-15	10.750	10.880	10.750	10.860	9.763	7,753,900
2025-01-14	10.550	10.780	10.500	10.750	9.664	9,408,340
2025-01-13	10.450	10.550	10.330	10.500	9.439	5,410,826
2025-01-10	10.900	10.900	10.550	10.560	9.493	9,189,723
2025-01-09	11.010	11.100	10.850	10.870	9.772	8,578,444
2025-01-08	11.030	11.210	10.780	11.090	9.970	11,258,364
2025-01-07	11.120	11.170	10.930	11.070	9.952	9,204,054
2025-01-06	11.130	11.320	10.910	11.120	9.997	10,901,179
2025-01-03	11.410	11.680	11.120	11.170	10.042	16,559,700
2025-01-02	11.320	11.790	11.200	11.360	10.212	18,707,988
2024-12-31	11.600	11.780	11.330	11.360	10.212	13,314,201
2024-12-30	11.500	11.770	11.320	11.570	10.401	12,215,633
2024-12-27	11.720	11.760	11.530	11.550	10.383	11,986,330
2024-12-26	11.610	11.730	11.570	11.640	10.464	7,746,830
2024-12-25	11.600	11.720	11.350	11.660	10.482	9,774,313
2024-12-24	11.550	11.680	11.470	11.650	10.473	8,352,068
2024-12-23	11.780	11.800	11.380	11.480	10.320	14,159,700
2024-12-20	11.850	11.930	11.740	11.810	10.617	14,362,640
2024-12-19	11.720	11.950	11.610	11.930	10.725	17,499,407
2024-12-18	12.000	12.250	11.820	11.930	10.725	25,987,447
2024-12-17	11.930	12.220	11.620	11.950	10.743	26,439,066
2024-12-16	11.890	12.130	11.650	11.980	10.770	24,088,330
2024-12-13	12.100	12.330	11.930	11.930	10.725	30,147,940
2024-12-12	12.400	12.630	12.040	12.160	10.932	33,514,991
2024-12-11	12.100	13.070	12.060	12.510	11.246	52,591,147
2024-12-10	12.250	12.620	12.010	12.140	10.914	45,960,320
2024-12-09	12.500	12.740	11.960	12.060	10.842	45,419,550
2024-12-06	11.440	12.300	11.440	12.300	11.057	53,828,738
2024-12-05	11.050	11.250	11.010	11.180	10.051	11,596,300
2024-12-04	11.240	11.240	11.000	11.050	9.934	11,006,140
2024-12-03	11.150	11.290	11.050	11.250	10.113	13,118,893
2024-12-02	10.980	11.200	10.970	11.150	10.024	11,002,153
2024-11-29	10.960	11.150	10.880	11.020	9.907	10,600,085
2024-11-28	11.100	11.320	10.930	10.970	9.862	15,201,619
2024-11-27	10.830	11.160	10.540	11.150	10.024	15,761,724
2024-11-26	10.910	11.190	10.810	10.840	9.745	13,513,084
2024-11-25	11.100	11.260	10.740	10.940	9.835	17,309,493
2024-11-22	11.270	11.660	11.130	11.160	10.033	22,189,317
2024-11-21	11.450	11.550	11.200	11.340	10.194	22,091,404
2024-11-20	10.810	11.750	10.750	11.490	10.329	31,706,317
2024-11-19	10.850	10.900	10.660	10.810	9.718	10,441,386
2024-11-18	11.150	11.220	10.730	10.840	9.745	15,245,502
2024-11-15	11.010	11.390	11.010	11.110	9.988	18,364,458
2024-11-14	11.280	11.420	11.000	11.070	9.952	12,716,786
2024-11-13	11.040	11.320	11.000	11.300	10.158	17,530,517
2024-11-12	11.290	11.330	10.960	11.050	9.934	15,970,143
2024-11-11	10.880	11.240	10.810	11.230	10.095	16,861,339
2024-11-08	11.120	11.170	10.850	10.890	9.790	14,437,161
2024-11-07	10.800	11.030	10.760	11.030	9.916	12,820,013
2024-11-06	10.850	11.040	10.780	10.830	9.736	14,929,261
2024-11-05	10.750	10.850	10.620	10.820	9.727	17,579,558
2024-11-04	10.510	10.820	10.480	10.810	9.718	14,258,988
2024-11-01	10.720	10.750	10.480	10.490	9.430	15,597,614
2024-10-31	10.890	10.900	10.590	10.780	9.691	13,425,510
2024-10-30	11.140	11.160	10.780	10.890	9.790	19,216,964
2024-10-29	11.910	11.990	11.280	11.310	10.167	16,738,137
2024-10-28	11.540	11.770	11.450	11.760	10.572	14,096,664
2024-10-25	11.360	11.630	11.360	11.550	10.383	11,285,600
2024-10-24	11.450	11.510	11.280	11.410	10.257	10,350,785

← NewerPage 8 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.