China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.640	14.730	13.590	14.000	14.000	26,931,108
2023-07-27	14.900	15.280	14.680	14.730	14.730	22,451,882
2023-07-26	15.200	15.640	14.870	15.010	15.010	37,641,064
2023-07-25	14.330	15.540	14.110	15.540	15.540	41,995,252
2023-07-24	14.160	14.490	14.000	14.130	14.130	10,439,548
2023-07-21	14.150	14.680	13.770	14.340	14.340	17,118,462
2023-07-20	14.540	14.620	14.120	14.150	14.150	15,615,666
2023-07-19	14.050	14.890	13.920	14.710	14.710	23,803,802
2023-07-18	14.770	14.800	14.000	14.110	14.110	20,264,527
2023-07-17	14.750	15.560	14.380	14.740	14.740	34,579,753
2023-07-14	13.880	14.550	13.800	14.150	14.150	26,827,345
2023-07-13	13.050	14.300	13.020	14.000	14.000	28,475,231
2023-07-12	13.440	13.490	12.980	13.000	13.000	10,022,782
2023-07-11	13.500	13.590	13.250	13.360	13.360	7,430,122
2023-07-10	13.360	13.670	13.300	13.540	13.540	8,706,334
2023-07-07	13.540	13.560	13.020	13.280	13.280	11,195,076
2023-07-06	13.580	13.840	13.440	13.460	13.460	9,840,800
2023-07-05	13.930	14.020	13.570	13.600	13.600	12,326,616
2023-07-04	13.980	14.170	13.800	14.050	14.050	12,123,004
2023-07-03	14.010	14.340	13.700	14.150	14.150	24,700,820
2023-06-30	13.660	13.800	13.380	13.740	13.740	10,434,877
2023-06-29	13.520	13.780	13.420	13.680	13.680	11,245,466
2023-06-28	13.690	13.820	13.090	13.540	13.540	14,191,233
2023-06-27	13.580	13.910	13.350	13.870	13.870	14,052,476
2023-06-26	14.460	14.540	13.450	13.580	13.580	18,766,929
2023-06-21	15.700	15.740	14.430	14.450	14.450	26,252,350
2023-06-20	16.090	16.450	15.760	15.830	15.830	20,047,421
2023-06-19	16.320	16.680	16.030	16.080	16.080	23,322,022
2023-06-16	16.560	16.650	15.650	16.480	16.480	27,426,559
2023-06-15	16.100	17.290	16.070	16.820	16.820	39,694,972
2023-06-14	16.350	16.980	16.120	16.170	16.170	26,290,308
2023-06-13	15.960	16.670	15.750	16.490	16.490	29,477,368
2023-06-12	16.350	16.500	15.800	16.030	16.030	28,093,183
2023-06-09	16.360	17.300	15.970	16.360	16.360	38,373,468
2023-06-08	17.660	17.700	16.650	16.650	16.650	45,428,180
2023-06-07	16.500	18.600	16.270	18.500	18.500	69,083,722
2023-06-06	15.150	16.940	15.100	16.940	16.940	69,117,691
2023-06-05	14.730	15.580	14.520	15.400	15.400	35,774,972
2023-06-02	15.120	15.340	14.800	14.910	14.910	32,486,380
2023-06-01	14.180	15.550	14.030	15.390	15.390	50,822,784
2023-05-31	14.200	14.890	14.180	14.310	14.310	32,199,107
2023-05-30	14.020	14.500	13.510	14.440	14.440	35,552,560
2023-05-29	13.980	14.140	13.800	14.030	14.030	22,961,245
2023-05-26	13.630	14.190	13.500	14.040	14.040	26,581,281
2023-05-25	13.890	14.120	13.440	13.730	13.730	29,632,040
2023-05-24	14.130	14.520	13.980	14.190	14.190	27,092,395
2023-05-23	15.030	15.150	14.110	14.130	14.130	37,620,798
2023-05-22	14.960	15.320	14.710	15.240	15.240	37,601,756
2023-05-19	15.540	15.730	14.960	15.030	15.030	47,141,262
2023-05-18	16.800	16.890	15.800	15.920	15.920	66,796,606
2023-05-17	18.520	19.300	17.470	17.470	17.470	46,519,798
2023-05-16	18.530	21.120	18.020	19.410	19.410	78,792,413
2023-05-15	19.300	20.600	17.700	20.020	20.020	84,622,061
2023-05-12	15.510	18.730	15.510	18.730	18.730	73,206,884
2023-05-11	19.200	19.200	16.810	17.030	17.030	77,506,482
2023-05-10	16.390	17.450	16.160	17.450	17.450	26,042,261
2023-05-09	14.700	15.860	14.700	15.860	15.860	17,188,316
2023-05-08	13.030	14.420	12.910	14.420	14.420	33,618,650
2023-05-05	13.780	13.790	12.740	13.110	13.110	41,884,485
2023-05-04	12.020	13.060	12.010	13.060	13.060	22,166,896

← NewerPage 14 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.