China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.350 | 20.050 | 19.300 | 19.900 | 19.900 | 15,454,765 |
| 2024-04-25 | 19.720 | 19.840 | 19.400 | 19.430 | 19.430 | 12,826,025 |
| 2024-04-24 | 19.500 | 20.170 | 19.300 | 19.870 | 19.870 | 14,942,046 |
| 2024-04-23 | 19.620 | 20.090 | 19.600 | 19.630 | 19.630 | 13,295,742 |
| 2024-04-22 | 21.100 | 21.180 | 19.300 | 19.780 | 19.780 | 19,256,108 |
| 2024-04-19 | 21.220 | 21.790 | 21.160 | 21.230 | 21.230 | 19,691,260 |
| 2024-04-18 | 21.700 | 22.320 | 21.440 | 21.450 | 21.450 | 34,136,404 |
| 2024-04-17 | 21.230 | 22.240 | 19.890 | 22.150 | 22.150 | 44,083,655 |
| 2024-04-16 | 19.420 | 21.520 | 19.380 | 21.060 | 21.060 | 42,520,686 |
| 2024-04-15 | 19.040 | 20.740 | 18.270 | 19.820 | 19.820 | 24,340,524 |
| 2024-04-12 | 19.470 | 19.610 | 19.030 | 19.090 | 19.090 | 10,225,494 |
| 2024-04-11 | 19.010 | 19.850 | 18.950 | 19.630 | 19.630 | 13,988,602 |
| 2024-04-10 | 19.730 | 19.730 | 19.020 | 19.130 | 19.130 | 9,931,652 |
| 2024-04-09 | 19.680 | 19.880 | 19.520 | 19.760 | 19.760 | 7,338,674 |
| 2024-04-08 | 19.940 | 20.130 | 19.400 | 19.580 | 19.580 | 10,438,727 |
| 2024-04-03 | 20.550 | 20.630 | 19.820 | 20.000 | 20.000 | 11,602,459 |
| 2024-04-02 | 21.300 | 21.380 | 20.350 | 20.500 | 20.500 | 17,455,540 |
| 2024-04-01 | 21.120 | 21.500 | 20.930 | 21.400 | 21.400 | 15,702,155 |
| 2024-03-29 | 20.400 | 21.790 | 20.300 | 21.240 | 21.240 | 17,003,275 |
| 2024-03-28 | 19.690 | 20.800 | 19.690 | 20.610 | 20.610 | 17,350,593 |
| 2024-03-27 | 20.780 | 21.190 | 19.900 | 19.900 | 19.900 | 20,299,656 |
| 2024-03-26 | 21.460 | 22.070 | 20.740 | 21.050 | 21.050 | 26,955,316 |
| 2024-03-25 | 23.800 | 23.890 | 21.880 | 21.880 | 21.880 | 39,870,830 |
| 2024-03-22 | 23.790 | 25.380 | 22.800 | 24.310 | 24.310 | 59,771,157 |
| 2024-03-21 | 22.900 | 24.800 | 22.500 | 24.180 | 24.180 | 61,745,828 |
| 2024-03-20 | 22.080 | 22.850 | 21.930 | 22.640 | 22.640 | 32,839,468 |
| 2024-03-19 | 22.150 | 22.920 | 22.100 | 22.110 | 22.110 | 33,320,684 |
| 2024-03-18 | 21.540 | 22.190 | 21.410 | 22.150 | 22.150 | 30,836,601 |
| 2024-03-15 | 21.360 | 21.500 | 20.730 | 21.180 | 21.180 | 18,955,683 |
| 2024-03-14 | 22.000 | 22.070 | 20.850 | 21.330 | 21.330 | 32,681,556 |
| 2024-03-13 | 21.880 | 22.970 | 21.800 | 22.380 | 22.380 | 36,459,425 |
| 2024-03-12 | 22.580 | 22.620 | 21.730 | 21.960 | 21.960 | 28,804,355 |
| 2024-03-11 | 22.200 | 22.630 | 21.850 | 22.470 | 22.470 | 27,408,266 |
| 2024-03-08 | 22.230 | 22.440 | 21.680 | 22.230 | 22.230 | 32,010,641 |
| 2024-03-07 | 24.020 | 24.280 | 22.300 | 22.550 | 22.550 | 49,936,225 |
| 2024-03-06 | 24.750 | 25.180 | 23.670 | 24.390 | 24.390 | 65,367,757 |
| 2024-03-05 | 22.620 | 25.040 | 22.340 | 25.040 | 25.040 | 81,259,547 |
| 2024-03-04 | 22.860 | 23.070 | 22.030 | 22.760 | 22.760 | 30,384,135 |
| 2024-03-01 | 22.800 | 23.350 | 22.270 | 22.890 | 22.890 | 42,204,970 |
| 2024-02-29 | 22.000 | 23.310 | 21.840 | 23.190 | 23.190 | 41,806,328 |
| 2024-02-28 | 24.900 | 25.480 | 22.620 | 22.620 | 22.620 | 60,309,450 |
| 2024-02-27 | 24.010 | 25.500 | 24.000 | 25.130 | 25.130 | 58,915,841 |
| 2024-02-26 | 24.600 | 26.150 | 23.270 | 25.720 | 25.720 | 74,742,201 |
| 2024-02-23 | 23.210 | 24.980 | 23.210 | 24.980 | 24.980 | 74,607,039 |
| 2024-02-22 | 21.880 | 23.120 | 21.690 | 22.710 | 22.710 | 65,354,552 |
| 2024-02-21 | 20.870 | 23.690 | 19.880 | 22.450 | 22.450 | 81,052,706 |
| 2024-02-20 | 20.970 | 22.450 | 20.210 | 21.580 | 21.580 | 83,617,573 |
| 2024-02-19 | 18.970 | 20.410 | 18.870 | 20.410 | 20.410 | 56,871,997 |
| 2024-02-08 | 18.000 | 19.200 | 17.440 | 18.550 | 18.550 | 69,935,991 |
| 2024-02-07 | 21.370 | 22.110 | 19.280 | 19.380 | 19.380 | 82,514,704 |
| 2024-02-06 | 21.110 | 22.580 | 21.110 | 21.110 | 21.110 | 77,474,391 |
| 2024-02-05 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 3,625,300 |
| 2024-02-02 | 30.580 | 31.850 | 26.060 | 26.060 | 26.060 | 68,467,869 |
| 2024-02-01 | 28.950 | 28.950 | 26.100 | 28.950 | 28.950 | 79,701,472 |
| 2024-01-31 | 25.300 | 26.320 | 24.800 | 26.320 | 26.320 | 24,394,277 |
| 2024-01-30 | 23.600 | 23.930 | 23.020 | 23.930 | 23.930 | 58,256,099 |
| 2024-01-29 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 2,567,120 |
| 2024-01-26 | 19.770 | 19.770 | 19.770 | 19.770 | 19.770 | 3,023,911 |
| 2024-01-25 | 17.970 | 17.970 | 17.970 | 17.970 | 17.970 | 5,762,131 |
| 2024-01-24 | 15.840 | 16.340 | 14.850 | 16.340 | 16.340 | 44,535,276 |
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.