China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.190	12.000	11.130	11.870	11.870	16,436,121
2023-04-27	11.200	12.090	10.900	11.340	11.340	15,705,115
2023-04-26	11.500	11.500	10.720	11.080	11.080	12,380,637
2023-04-25	11.620	11.760	11.150	11.520	11.520	15,011,433
2023-04-24	11.760	11.990	11.440	11.760	11.760	15,890,904
2023-04-21	11.600	12.220	11.330	11.470	11.470	15,706,797
2023-04-20	11.270	11.530	11.220	11.530	11.530	8,012,500
2023-04-19	11.060	11.550	11.010	11.390	11.390	9,637,061
2023-04-18	11.250	11.290	10.840	11.030	11.030	6,516,939
2023-04-17	11.630	11.630	11.050	11.220	11.220	8,250,084
2023-04-14	11.880	11.970	11.410	11.620	11.620	10,641,248
2023-04-13	11.760	12.280	11.720	11.870	11.870	16,020,150
2023-04-12	11.550	11.930	11.390	11.920	11.920	11,702,902
2023-04-11	10.870	11.650	10.800	11.550	11.550	8,807,230
2023-04-10	11.190	11.380	10.840	10.910	10.910	5,663,932
2023-04-07	11.050	11.240	10.810	11.200	11.200	4,551,561
2023-04-06	11.200	11.260	10.900	10.950	10.950	5,344,832
2023-04-04	11.340	11.550	11.180	11.270	11.270	4,995,691
2023-04-03	11.130	11.400	11.010	11.390	11.390	7,265,460
2023-03-31	10.680	11.270	10.620	11.190	11.190	6,195,340
2023-03-30	10.900	10.940	10.610	10.680	10.680	3,763,801
2023-03-29	10.860	11.040	10.650	10.870	10.870	4,535,400
2023-03-28	10.940	11.080	10.770	10.870	10.870	4,400,670
2023-03-27	10.950	11.040	10.780	10.990	10.990	5,217,285
2023-03-24	10.920	11.050	10.800	10.930	10.930	4,954,848
2023-03-23	11.050	11.050	10.840	10.920	10.920	5,049,485
2023-03-22	10.920	11.050	10.800	11.020	11.020	6,885,551
2023-03-21	10.800	11.050	10.680	10.920	10.920	7,172,265
2023-03-20	10.700	10.910	10.580	10.800	10.800	8,229,361
2023-03-17	10.410	10.720	10.280	10.630	10.630	6,494,940
2023-03-16	10.440	10.440	10.200	10.260	10.260	2,821,100
2023-03-15	10.340	10.610	10.180	10.490	10.490	4,382,920
2023-03-14	10.400	10.550	10.190	10.250	10.250	3,333,404
2023-03-13	10.380	10.440	10.120	10.440	10.440	4,451,240
2023-03-10	10.550	10.650	10.300	10.350	10.350	6,175,788
2023-03-09	10.720	10.790	10.390	10.660	10.660	7,791,305
2023-03-08	10.420	10.600	10.260	10.570	10.570	5,710,781
2023-03-07	10.710	10.750	10.250	10.260	10.260	6,016,813
2023-03-06	10.720	10.720	10.270	10.590	10.590	6,595,677
2023-03-03	10.420	10.850	10.330	10.600	10.600	9,929,632
2023-03-02	10.200	10.490	10.170	10.450	10.450	9,071,640
2023-03-01	9.650	10.350	9.600	10.200	10.200	9,440,580
2023-02-28	9.600	9.670	9.500	9.640	9.640	2,271,461
2023-02-27	9.710	9.750	9.520	9.570	9.570	3,492,400
2023-02-24	9.750	9.800	9.610	9.800	9.800	2,901,800
2023-02-23	9.900	9.900	9.680	9.740	9.740	4,671,560
2023-02-22	9.910	9.910	9.780	9.890	9.890	3,155,800
2023-02-21	10.100	10.140	9.880	9.960	9.960	4,890,799
2023-02-20	9.950	10.090	9.770	10.090	10.090	4,367,560
2023-02-17	10.160	10.330	9.860	9.880	9.880	6,775,875
2023-02-16	10.070	10.610	10.050	10.140	10.140	12,869,073
2023-02-15	9.770	10.250	9.730	10.150	10.150	9,893,393
2023-02-14	9.750	9.940	9.710	9.740	9.740	4,588,903
2023-02-13	9.740	9.750	9.620	9.720	9.720	2,710,929
2023-02-10	9.660	9.850	9.640	9.740	9.740	4,048,350
2023-02-09	9.510	9.640	9.430	9.640	9.640	2,175,528
2023-02-08	9.730	9.740	9.510	9.560	9.560	2,928,511
2023-02-07	9.730	9.830	9.630	9.740	9.740	2,531,440
2023-02-06	9.630	9.870	9.620	9.730	9.730	3,386,988
2023-02-03	9.570	9.720	9.500	9.670	9.670	3,023,529

← NewerPage 15 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.