China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.610	14.850	13.440	14.850	14.850	12,610,458
2024-01-22	14.310	14.680	13.410	13.500	13.500	31,686,904
2024-01-19	12.980	14.320	12.930	14.320	14.320	25,467,079
2024-01-18	13.160	13.200	12.560	13.020	13.020	10,233,995
2024-01-17	13.650	13.690	13.090	13.160	13.160	7,457,334
2024-01-16	13.930	13.970	13.400	13.640	13.640	10,469,605
2024-01-15	13.680	14.310	13.610	13.930	13.930	12,564,907
2024-01-12	14.420	14.650	13.660	13.680	13.680	13,936,092
2024-01-11	14.090	14.730	14.090	14.440	14.440	13,030,463
2024-01-10	15.100	15.120	13.900	14.050	14.050	27,746,141
2024-01-09	15.220	15.630	15.050	15.310	15.310	19,267,480
2024-01-08	15.430	15.750	14.880	15.240	15.240	24,438,131
2024-01-05	15.660	16.240	14.930	15.350	15.350	36,026,498
2024-01-04	17.000	17.000	15.600	16.020	16.020	59,992,788
2024-01-03	15.390	15.530	14.690	15.530	15.530	11,044,780
2024-01-02	13.260	14.120	13.190	14.120	14.120	5,475,900
2023-12-29	12.380	13.000	12.220	12.840	12.840	13,641,023
2023-12-28	12.300	12.500	12.050	12.400	12.400	10,413,830
2023-12-27	12.620	12.700	12.250	12.340	12.340	9,121,782
2023-12-26	13.080	13.120	12.560	12.620	12.620	8,566,825
2023-12-25	13.030	13.380	12.770	13.000	13.000	10,177,665
2023-12-22	14.300	14.370	12.980	13.120	13.120	19,747,598
2023-12-21	14.220	14.550	13.920	14.320	14.320	15,208,453
2023-12-20	15.240	15.330	14.330	14.370	14.370	22,074,393
2023-12-19	15.290	15.760	15.010	15.240	15.240	14,615,020
2023-12-18	15.630	15.650	15.070	15.160	15.160	17,828,434
2023-12-15	15.570	16.060	15.100	15.700	15.700	29,480,365
2023-12-14	15.390	16.360	15.260	15.900	15.900	41,688,280
2023-12-13	15.330	15.870	15.120	15.530	15.530	28,202,355
2023-12-12	15.510	15.680	15.180	15.430	15.430	23,162,312
2023-12-11	14.950	15.450	14.910	15.340	15.340	26,191,351
2023-12-08	15.480	15.740	15.010	15.080	15.080	36,220,272
2023-12-07	15.000	16.180	15.000	15.790	15.790	45,683,012
2023-12-06	14.990	16.480	14.660	15.240	15.240	49,837,675
2023-12-05	15.300	16.200	14.780	15.300	15.300	58,482,697
2023-12-04	13.530	14.810	13.530	14.810	14.810	23,431,912
2023-12-01	12.690	13.550	12.690	13.460	13.460	12,749,798
2023-11-30	12.750	12.840	12.580	12.690	12.690	4,181,048
2023-11-29	12.940	12.970	12.680	12.690	12.690	4,443,907
2023-11-28	12.980	13.080	12.810	12.940	12.940	5,544,700
2023-11-27	13.280	13.320	12.980	13.080	13.080	9,869,155
2023-11-24	13.500	13.850	13.300	13.350	13.350	12,072,592
2023-11-23	13.930	13.930	13.210	13.570	13.570	15,386,027
2023-11-22	13.400	14.000	13.360	13.970	13.970	22,473,500
2023-11-21	13.190	13.700	13.170	13.460	13.460	12,840,625
2023-11-20	13.000	13.350	13.000	13.210	13.210	6,684,994
2023-11-17	13.050	13.240	12.970	13.120	13.120	7,009,387
2023-11-16	12.930	13.180	12.770	13.070	13.070	7,577,052
2023-11-15	13.050	13.140	12.900	12.930	12.930	5,782,182
2023-11-14	13.020	13.090	12.920	13.020	13.020	5,885,264
2023-11-13	13.030	13.230	12.960	13.030	13.030	6,676,950
2023-11-10	13.210	13.340	12.920	13.040	13.040	8,565,900
2023-11-09	13.650	13.710	13.300	13.350	13.350	11,403,152
2023-11-08	13.060	13.860	13.000	13.680	13.680	20,175,023
2023-11-07	12.980	13.180	12.820	13.120	13.120	10,023,074
2023-11-06	12.500	12.970	12.500	12.940	12.940	8,971,609
2023-11-03	12.280	12.600	12.140	12.480	12.480	7,639,661
2023-11-02	12.300	12.600	12.220	12.410	12.410	11,133,368
2023-11-01	12.160	12.480	12.060	12.190	12.190	7,393,250
2023-10-31	11.940	12.420	11.850	12.190	12.190	10,222,171

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.