Central China Land Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	11.690	11.700	11.360	11.540	10.374	16,768,395
2024-10-22	11.440	12.050	11.440	11.650	10.473	22,279,283
2024-10-21	11.370	11.720	11.280	11.500	10.338	16,484,268
2024-10-18	11.280	11.570	11.160	11.390	10.239	17,210,618
2024-10-17	11.560	11.670	11.290	11.340	10.194	11,021,357
2024-10-16	11.230	11.650	11.200	11.530	10.365	12,628,102
2024-10-15	11.400	11.620	11.300	11.330	10.185	10,448,769
2024-10-14	11.350	11.650	11.160	11.570	10.401	13,023,849
2024-10-11	11.900	11.910	11.060	11.180	10.051	14,210,034
2024-10-10	11.780	12.140	11.640	11.690	10.509	25,626,833
2024-10-09	12.460	12.460	11.530	11.530	10.365	24,746,480
2024-10-08	13.520	13.580	12.010	12.810	11.516	41,714,140
2024-09-30	11.790	12.520	11.600	12.410	11.156	34,201,980
2024-09-27	11.500	11.710	11.210	11.600	10.428	22,604,374
2024-09-26	11.170	11.320	10.880	11.310	10.167	22,201,182
2024-09-25	10.850	11.780	10.840	11.180	10.051	34,275,247
2024-09-24	10.510	10.790	10.440	10.710	9.628	10,788,400
2024-09-23	10.690	10.800	10.360	10.440	9.385	10,141,922
2024-09-20	10.640	10.760	10.570	10.650	9.574	4,336,760
2024-09-19	10.780	10.870	10.550	10.650	9.574	5,946,340
2024-09-18	10.680	10.890	10.590	10.770	9.682	4,139,259
2024-09-13	10.830	10.930	10.700	10.740	9.655	4,775,023
2024-09-12	10.890	10.890	10.640	10.750	9.664	6,149,822
2024-09-11	11.010	11.010	10.770	10.850	9.754	6,118,800
2024-09-10	10.890	11.080	10.790	11.040	9.925	5,973,831
2024-09-09	10.940	11.030	10.810	10.890	9.790	5,819,700
2024-09-06	10.990	11.090	10.840	10.860	9.763	6,077,711
2024-09-05	10.760	11.140	10.720	10.990	9.880	7,535,889
2024-09-04	10.690	10.870	10.510	10.760	9.673	5,997,978
2024-09-03	10.500	10.710	10.500	10.690	9.610	6,969,280
2024-09-02	10.500	10.690	10.410	10.540	9.475	8,250,121
2024-08-30	10.400	10.730	10.330	10.540	9.475	10,440,345
2024-08-29	10.560	10.660	10.400	10.440	9.385	8,190,249
2024-08-28	10.170	10.700	10.110	10.500	9.439	12,681,868
2024-08-27	10.110	10.220	10.010	10.120	9.098	4,489,252
2024-08-26	10.120	10.170	9.860	10.130	9.107	3,921,052
2024-08-23	10.100	10.180	9.980	10.140	9.116	4,233,400
2024-08-22	10.280	10.340	10.080	10.120	9.098	6,018,570
2024-08-21	10.360	10.470	10.250	10.300	9.259	7,030,814
2024-08-20	10.400	10.490	10.250	10.340	9.295	4,043,827
2024-08-19	10.290	10.460	10.260	10.380	9.331	4,547,727
2024-08-16	10.400	10.450	10.260	10.310	9.268	3,989,200
2024-08-15	10.370	10.600	10.310	10.400	9.349	7,473,783
2024-08-14	10.080	10.530	10.050	10.470	9.412	11,976,478
2024-08-13	10.080	10.170	10.010	10.150	9.125	4,970,900
2024-08-12	9.930	10.230	9.850	10.090	9.071	9,328,900
2024-08-09	10.150	10.220	9.860	9.880	8.882	7,334,700
2024-08-08	10.080	10.190	9.930	10.170	9.143	5,130,900
2024-08-07	10.030	10.230	10.000	10.140	9.116	4,911,110
2024-08-06	10.020	10.180	9.920	10.080	9.062	6,198,900
2024-08-05	10.000	10.200	9.940	10.000	8.990	5,710,300
2024-08-02	10.110	10.260	10.010	10.020	9.008	5,135,382
2024-08-01	10.200	10.390	10.130	10.150	9.125	6,690,830
2024-07-31	9.740	10.280	9.730	10.260	9.223	13,726,310
2024-07-30	9.680	9.780	9.610	9.740	8.756	4,480,349
2024-07-29	9.710	9.730	9.550	9.680	8.702	4,026,724
2024-07-26	9.700	9.730	9.590	9.710	8.729	5,386,265
2024-07-25	9.420	9.780	9.260	9.710	8.729	10,380,756
2024-07-24	9.410	9.740	9.400	9.470	8.513	12,635,197
2024-07-23	9.300	9.430	9.280	9.280	8.342	4,635,260

← NewerPage 9 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.