China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.760	11.980	11.330	11.940	11.940	7,893,723
2023-10-27	11.840	12.050	11.750	12.010	12.010	3,044,173
2023-10-26	11.740	11.910	11.730	11.910	11.910	2,768,337
2023-10-25	11.820	11.970	11.740	11.850	11.850	2,925,635
2023-10-24	11.400	11.840	11.400	11.820	11.820	5,053,361
2023-10-23	11.640	11.700	11.330	11.370	11.370	3,850,697
2023-10-20	11.870	11.950	11.640	11.660	11.660	2,916,423
2023-10-19	11.770	12.100	11.750	11.870	11.870	3,877,875
2023-10-18	12.160	12.200	11.790	11.820	11.820	3,612,225
2023-10-17	12.100	12.180	11.970	12.040	12.040	2,932,045
2023-10-16	12.340	12.350	12.040	12.100	12.100	3,906,439
2023-10-13	12.550	12.570	12.280	12.340	12.340	4,060,091
2023-10-12	12.600	12.680	12.480	12.570	12.570	3,687,898
2023-10-11	12.510	12.790	12.420	12.630	12.630	4,944,319
2023-10-10	12.440	12.620	12.380	12.430	12.430	4,035,531
2023-10-09	12.760	12.760	12.190	12.450	12.450	5,697,680
2023-09-28	12.750	12.840	12.710	12.770	12.770	2,627,700
2023-09-27	12.650	12.910	12.650	12.690	12.690	3,972,932
2023-09-26	12.620	12.830	12.500	12.750	12.750	5,176,389
2023-09-25	12.820	12.890	12.550	12.580	12.580	5,158,066
2023-09-22	12.320	12.870	12.310	12.850	12.850	6,467,956
2023-09-21	12.640	12.750	12.390	12.430	12.430	4,760,747
2023-09-20	12.900	12.920	12.650	12.720	12.720	4,352,509
2023-09-19	13.220	13.450	12.880	12.910	12.910	7,954,049
2023-09-18	13.110	13.500	12.920	13.330	13.330	7,824,221
2023-09-15	13.110	13.270	13.080	13.110	13.110	4,423,233
2023-09-14	13.000	13.190	12.820	13.140	13.140	6,104,334
2023-09-13	12.940	13.340	12.880	13.080	13.080	7,288,489
2023-09-12	13.010	13.030	12.910	12.920	12.920	3,652,943
2023-09-11	12.950	13.090	12.830	13.070	13.070	5,324,776
2023-09-08	13.110	13.110	12.580	12.820	12.820	8,579,549
2023-09-07	13.220	13.340	13.100	13.120	13.120	6,346,214
2023-09-06	13.300	13.330	13.160	13.250	13.250	6,506,157
2023-09-05	13.880	13.880	13.260	13.380	13.380	12,420,724
2023-09-04	13.880	13.950	13.720	13.940	13.940	7,431,929
2023-09-01	14.070	14.170	13.800	13.870	13.870	8,544,221
2023-08-31	14.450	14.450	14.000	14.070	14.070	10,350,458
2023-08-30	14.360	14.580	13.890	14.470	14.470	21,415,152
2023-08-29	13.540	14.410	13.460	14.340	14.340	17,133,176
2023-08-28	13.900	14.130	13.370	13.570	13.570	13,109,016
2023-08-25	13.690	13.920	13.180	13.300	13.300	12,001,320
2023-08-24	13.620	14.150	13.570	13.910	13.910	14,104,227
2023-08-23	13.670	13.840	13.470	13.520	13.520	8,400,440
2023-08-22	13.150	13.840	13.050	13.810	13.810	15,067,149
2023-08-21	13.090	13.320	13.030	13.100	13.100	4,183,364
2023-08-18	13.400	13.640	13.090	13.090	13.090	6,676,840
2023-08-17	13.210	13.550	13.130	13.430	13.430	6,516,818
2023-08-16	13.580	13.630	13.110	13.250	13.250	7,415,200
2023-08-15	13.970	13.980	13.550	13.630	13.630	6,678,989
2023-08-14	13.400	14.000	13.400	13.980	13.980	8,403,152
2023-08-11	13.900	14.060	13.600	13.650	13.650	7,953,132
2023-08-10	14.080	14.280	13.840	13.900	13.900	8,947,718
2023-08-09	14.520	14.790	13.950	13.980	13.980	16,874,425
2023-08-08	14.380	15.100	14.270	14.800	14.800	27,693,784
2023-08-07	13.990	14.650	13.920	14.550	14.550	19,554,429
2023-08-04	13.590	14.100	13.570	13.990	13.990	15,535,142
2023-08-03	13.730	13.750	13.550	13.580	13.580	9,506,000
2023-08-02	13.810	13.970	13.550	13.900	13.900	12,712,789
2023-08-01	14.170	14.240	13.780	13.900	13.900	11,578,390
2023-07-31	13.930	14.280	13.710	14.110	14.110	17,601,874

← NewerPage 13 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.