China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.060 | 14.360 | 13.910 | 14.210 | 14.210 | 4,036,501 |
| 2024-07-24 | 14.370 | 14.540 | 14.140 | 14.190 | 14.190 | 4,044,500 |
| 2024-07-23 | 14.860 | 14.900 | 14.360 | 14.360 | 14.360 | 4,346,600 |
| 2024-07-22 | 14.740 | 14.840 | 14.550 | 14.840 | 14.840 | 4,092,700 |
| 2024-07-19 | 14.560 | 14.890 | 14.450 | 14.740 | 14.740 | 5,363,520 |
| 2024-07-18 | 14.610 | 14.640 | 14.200 | 14.600 | 14.600 | 5,943,102 |
| 2024-07-17 | 14.700 | 14.930 | 14.640 | 14.690 | 14.690 | 4,478,100 |
| 2024-07-16 | 14.770 | 14.880 | 14.540 | 14.740 | 14.740 | 4,846,088 |
| 2024-07-15 | 14.920 | 15.170 | 14.820 | 14.830 | 14.830 | 5,820,804 |
| 2024-07-12 | 15.100 | 15.250 | 14.810 | 14.890 | 14.890 | 5,364,200 |
| 2024-07-11 | 14.900 | 15.170 | 14.900 | 15.110 | 15.110 | 7,355,702 |
| 2024-07-10 | 15.240 | 15.240 | 14.680 | 14.710 | 14.710 | 10,330,542 |
| 2024-07-09 | 15.140 | 15.620 | 14.890 | 15.590 | 15.590 | 6,458,552 |
| 2024-07-08 | 15.770 | 15.800 | 15.070 | 15.150 | 15.150 | 5,411,239 |
| 2024-07-05 | 15.680 | 15.680 | 15.680 | 15.680 | 15.680 | 0 |
| 2024-07-04 | 16.170 | 16.260 | 15.630 | 15.680 | 15.680 | 4,859,501 |
| 2024-07-03 | 16.550 | 16.590 | 16.120 | 16.150 | 16.150 | 4,161,700 |
| 2024-07-02 | 16.560 | 16.820 | 16.500 | 16.550 | 16.550 | 5,292,503 |
| 2024-07-01 | 16.250 | 16.660 | 16.100 | 16.570 | 16.570 | 6,539,713 |
| 2024-06-28 | 16.460 | 16.850 | 16.330 | 16.370 | 16.370 | 7,152,200 |
| 2024-06-27 | 16.410 | 16.980 | 16.400 | 16.510 | 16.510 | 10,296,600 |
| 2024-06-26 | 15.880 | 16.680 | 15.800 | 16.680 | 16.680 | 12,063,617 |
| 2024-06-25 | 15.690 | 16.190 | 15.610 | 15.960 | 15.960 | 7,843,944 |
| 2024-06-24 | 16.190 | 16.190 | 15.680 | 15.690 | 15.690 | 6,036,241 |
| 2024-06-21 | 16.510 | 16.620 | 16.210 | 16.300 | 16.300 | 4,152,535 |
| 2024-06-20 | 16.650 | 16.930 | 16.460 | 16.480 | 16.480 | 5,062,023 |
| 2024-06-19 | 17.050 | 17.050 | 16.740 | 16.750 | 16.750 | 4,185,688 |
| 2024-06-18 | 16.990 | 17.140 | 16.890 | 16.940 | 16.940 | 4,177,501 |
| 2024-06-17 | 17.100 | 17.140 | 16.800 | 16.880 | 16.880 | 3,903,216 |
| 2024-06-14 | 17.110 | 17.190 | 17.010 | 17.110 | 17.110 | 4,236,208 |
| 2024-06-13 | 17.200 | 17.270 | 16.930 | 17.010 | 17.010 | 5,903,859 |
| 2024-06-12 | 16.560 | 17.270 | 16.550 | 17.230 | 17.230 | 9,372,181 |
| 2024-06-11 | 16.630 | 16.730 | 16.240 | 16.680 | 16.680 | 5,409,398 |
| 2024-06-07 | 16.400 | 16.760 | 16.290 | 16.700 | 16.700 | 8,627,033 |
| 2024-06-06 | 17.520 | 17.540 | 16.200 | 16.400 | 16.400 | 14,318,954 |
| 2024-06-05 | 18.250 | 18.280 | 17.500 | 17.570 | 17.570 | 8,709,777 |
| 2024-06-04 | 18.230 | 18.370 | 17.950 | 18.280 | 18.280 | 7,428,104 |
| 2024-06-03 | 17.860 | 18.500 | 17.850 | 18.210 | 18.210 | 9,274,420 |
| 2024-05-31 | 18.020 | 18.180 | 17.930 | 18.060 | 18.060 | 6,123,895 |
| 2024-05-30 | 17.780 | 18.260 | 17.520 | 18.050 | 18.050 | 10,187,865 |
| 2024-05-29 | 17.670 | 17.860 | 17.610 | 17.750 | 17.750 | 4,575,803 |
| 2024-05-28 | 18.280 | 18.280 | 17.650 | 17.670 | 17.670 | 5,912,615 |
| 2024-05-27 | 18.050 | 18.200 | 17.610 | 18.200 | 18.200 | 7,289,332 |
| 2024-05-24 | 18.270 | 18.420 | 17.950 | 17.970 | 17.970 | 7,777,469 |
| 2024-05-23 | 18.990 | 19.020 | 18.180 | 18.260 | 18.260 | 12,102,614 |
| 2024-05-22 | 19.100 | 19.190 | 18.870 | 19.040 | 19.040 | 7,231,780 |
| 2024-05-21 | 19.270 | 19.380 | 19.100 | 19.140 | 19.140 | 7,707,298 |
| 2024-05-20 | 19.190 | 19.490 | 18.900 | 19.230 | 19.230 | 10,220,401 |
| 2024-05-17 | 19.530 | 19.530 | 19.090 | 19.300 | 19.300 | 9,741,822 |
| 2024-05-16 | 19.530 | 19.760 | 19.360 | 19.640 | 19.640 | 8,015,070 |
| 2024-05-15 | 19.650 | 19.900 | 19.480 | 19.530 | 19.530 | 8,014,306 |
| 2024-05-14 | 19.570 | 19.910 | 19.480 | 19.720 | 19.720 | 8,301,029 |
| 2024-05-13 | 20.220 | 20.230 | 19.510 | 19.570 | 19.570 | 14,210,696 |
| 2024-05-10 | 20.950 | 21.130 | 20.400 | 20.460 | 20.460 | 12,269,411 |
| 2024-05-09 | 21.180 | 21.180 | 20.720 | 20.960 | 20.960 | 17,170,898 |
| 2024-05-08 | 20.710 | 21.500 | 20.300 | 21.350 | 21.350 | 31,709,389 |
| 2024-05-07 | 20.400 | 21.050 | 20.400 | 20.950 | 20.950 | 25,922,644 |
| 2024-05-06 | 20.390 | 20.830 | 20.100 | 20.260 | 20.260 | 13,056,996 |
| 2024-04-30 | 20.580 | 20.780 | 19.730 | 20.060 | 20.060 | 15,674,740 |
| 2024-04-29 | 19.990 | 20.730 | 19.990 | 20.700 | 20.700 | 17,414,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-28 | 0.0700 CNY |
| 2019-07-01 | 0.0870 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.