China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.560	9.740	9.550	9.570	9.570	3,268,141
2023-02-01	9.460	9.570	9.380	9.560	9.560	2,846,599
2023-01-31	9.320	9.480	9.290	9.460	9.460	3,009,016
2023-01-30	9.500	9.560	9.360	9.380	9.380	4,085,421
2023-01-20	9.370	9.410	9.290	9.410	9.410	3,120,750
2023-01-19	9.200	9.350	9.190	9.350	9.350	2,764,319
2023-01-18	9.140	9.330	9.130	9.300	9.300	3,328,998
2023-01-17	9.270	9.290	9.110	9.140	9.140	2,913,118
2023-01-16	9.290	9.400	9.210	9.270	9.270	4,495,133
2023-01-13	9.100	9.420	9.010	9.310	9.310	4,882,101
2023-01-12	9.120	9.200	8.980	9.050	9.050	3,253,700
2023-01-11	9.450	9.450	9.130	9.140	9.140	3,685,200
2023-01-10	9.410	9.450	9.250	9.420	9.420	3,690,561
2023-01-09	9.420	9.500	9.360	9.380	9.380	2,939,641
2023-01-06	9.890	9.950	9.330	9.410	9.410	6,452,274
2023-01-05	10.040	10.050	9.770	9.850	9.850	5,104,674
2023-01-04	9.950	10.100	9.900	10.040	10.040	5,503,427
2023-01-03	9.890	10.050	9.860	9.930	9.930	5,760,698
2022-12-30	9.700	9.940	9.600	9.880	9.880	5,884,875
2022-12-29	9.740	9.880	9.580	9.660	9.660	3,919,765
2022-12-28	9.650	9.880	9.480	9.750	9.750	4,904,908
2022-12-27	9.690	9.850	9.520	9.650	9.650	4,544,941
2022-12-26	9.520	9.950	9.430	9.760	9.760	6,168,539
2022-12-23	9.360	9.700	9.350	9.520	9.520	3,845,324
2022-12-22	9.400	9.670	9.350	9.460	9.460	4,832,433
2022-12-21	9.280	9.620	9.180	9.470	9.470	4,530,800
2022-12-20	9.420	9.530	9.260	9.320	9.320	3,598,000
2022-12-19	9.690	9.790	9.350	9.430	9.430	4,281,030
2022-12-16	9.700	9.790	9.550	9.690	9.690	3,889,926
2022-12-15	9.950	9.950	9.670	9.820	9.820	5,249,037
2022-12-14	9.790	10.050	9.690	9.960	9.960	8,190,341
2022-12-13	9.580	10.120	9.580	9.790	9.790	10,172,934
2022-12-12	9.800	9.880	9.560	9.570	9.570	6,394,482
2022-12-09	9.900	9.980	9.610	9.890	9.890	7,304,888
2022-12-08	10.010	10.100	9.770	9.950	9.950	9,405,288
2022-12-07	9.860	10.370	9.710	10.170	10.170	15,140,230
2022-12-06	10.000	10.200	9.750	9.830	9.830	11,240,845
2022-12-05	10.000	10.200	9.900	10.100	10.100	16,074,034
2022-12-02	9.750	9.960	9.680	9.800	9.800	11,130,257
2022-12-01	9.900	10.090	9.700	9.780	9.780	14,540,975
2022-11-30	10.000	10.040	9.660	9.900	9.900	13,999,670
2022-11-29	9.860	10.120	9.820	10.100	10.100	21,939,772
2022-11-28	9.750	10.680	9.560	10.250	10.250	32,868,636
2022-11-25	8.930	9.760	8.840	9.760	9.760	17,121,437
2022-11-24	9.120	9.200	8.830	8.870	8.870	6,004,737
2022-11-23	8.900	9.380	8.800	9.120	9.120	7,567,730
2022-11-22	8.970	8.980	8.800	8.930	8.930	3,153,100
2022-11-21	9.060	9.100	8.850	8.890	8.890	3,210,072
2022-11-18	9.160	9.230	9.060	9.070	9.070	3,512,504
2022-11-17	9.110	9.160	9.020	9.090	9.090	3,508,640
2022-11-16	9.020	9.230	9.020	9.120	9.120	4,628,247
2022-11-15	8.950	9.220	8.900	8.980	8.980	4,894,939
2022-11-14	8.980	9.110	8.900	8.940	8.940	3,812,916
2022-11-11	9.020	9.140	8.840	8.930	8.930	5,017,309
2022-11-10	8.730	8.970	8.680	8.930	8.930	2,907,006
2022-11-09	8.760	8.900	8.630	8.790	8.790	3,152,890
2022-11-08	8.680	8.910	8.520	8.690	8.690	4,569,661
2022-11-07	8.300	8.830	8.270	8.640	8.640	4,752,337
2022-11-04	8.220	8.360	8.220	8.330	8.330	2,375,305
2022-11-03	8.150	8.300	8.120	8.240	8.240	2,330,600

← NewerPage 16 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.