China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.180 | 8.290 | 8.080 | 8.250 | 8.250 | 2,973,200 |
| 2022-11-01 | 7.900 | 8.120 | 7.890 | 8.120 | 8.120 | 2,320,220 |
| 2022-10-31 | 7.680 | 7.930 | 7.650 | 7.900 | 7.900 | 1,785,165 |
| 2022-10-28 | 8.020 | 8.020 | 7.730 | 7.770 | 7.770 | 2,177,119 |
| 2022-10-27 | 7.910 | 8.090 | 7.870 | 8.040 | 8.040 | 1,696,430 |
| 2022-10-26 | 7.800 | 7.970 | 7.700 | 7.890 | 7.890 | 1,428,140 |
| 2022-10-25 | 7.770 | 7.840 | 7.640 | 7.770 | 7.770 | 2,112,140 |
| 2022-10-24 | 8.070 | 8.130 | 7.830 | 7.850 | 7.850 | 2,297,701 |
| 2022-10-21 | 8.120 | 8.180 | 8.010 | 8.100 | 8.100 | 1,375,401 |
| 2022-10-20 | 8.110 | 8.200 | 8.020 | 8.120 | 8.120 | 1,333,960 |
| 2022-10-19 | 8.170 | 8.180 | 8.080 | 8.110 | 8.110 | 1,274,120 |
| 2022-10-18 | 8.280 | 8.290 | 8.150 | 8.170 | 8.170 | 1,239,817 |
| 2022-10-17 | 8.100 | 8.270 | 8.080 | 8.210 | 8.210 | 1,987,965 |
| 2022-10-14 | 8.100 | 8.180 | 8.060 | 8.140 | 8.140 | 2,537,460 |
| 2022-10-13 | 7.890 | 8.160 | 7.860 | 8.120 | 8.120 | 2,620,646 |
| 2022-10-12 | 7.780 | 7.970 | 7.660 | 7.940 | 7.940 | 1,989,460 |
| 2022-10-11 | 7.700 | 7.830 | 7.580 | 7.720 | 7.720 | 1,550,440 |
| 2022-10-10 | 8.040 | 8.040 | 7.670 | 7.710 | 7.710 | 2,290,666 |
| 2022-09-30 | 7.940 | 8.010 | 7.850 | 7.960 | 7.960 | 1,458,569 |
| 2022-09-29 | 8.310 | 8.350 | 7.880 | 7.940 | 7.940 | 3,049,800 |
| 2022-09-28 | 8.410 | 8.480 | 8.190 | 8.190 | 8.190 | 2,605,108 |
| 2022-09-27 | 8.320 | 8.510 | 8.250 | 8.490 | 8.490 | 2,347,720 |
| 2022-09-26 | 8.600 | 8.620 | 8.250 | 8.270 | 8.270 | 3,836,093 |
| 2022-09-23 | 8.840 | 8.940 | 8.600 | 8.680 | 8.680 | 2,764,006 |
| 2022-09-22 | 9.080 | 9.130 | 8.880 | 8.930 | 8.930 | 2,549,580 |
| 2022-09-21 | 9.060 | 9.120 | 8.770 | 9.080 | 9.080 | 2,947,440 |
| 2022-09-20 | 8.830 | 9.070 | 8.750 | 8.960 | 8.960 | 3,143,500 |
| 2022-09-19 | 8.690 | 8.760 | 8.410 | 8.710 | 8.710 | 3,320,893 |
| 2022-09-16 | 8.940 | 9.250 | 8.780 | 8.790 | 8.790 | 4,439,000 |
| 2022-09-15 | 8.880 | 9.360 | 8.840 | 9.040 | 9.040 | 7,001,940 |
| 2022-09-14 | 8.800 | 8.870 | 8.750 | 8.840 | 8.840 | 1,655,760 |
| 2022-09-13 | 8.940 | 9.030 | 8.890 | 8.910 | 8.910 | 1,658,346 |
| 2022-09-09 | 8.850 | 8.980 | 8.800 | 8.960 | 8.960 | 2,064,257 |
| 2022-09-08 | 8.980 | 9.080 | 8.890 | 8.900 | 8.900 | 3,064,667 |
| 2022-09-07 | 9.130 | 9.150 | 8.870 | 8.920 | 8.920 | 3,418,658 |
| 2022-09-06 | 9.180 | 9.210 | 9.080 | 9.130 | 9.130 | 2,388,983 |
| 2022-09-05 | 9.320 | 9.350 | 9.080 | 9.150 | 9.150 | 4,080,718 |
| 2022-09-02 | 9.080 | 9.490 | 9.080 | 9.290 | 9.290 | 6,097,949 |
| 2022-09-01 | 9.000 | 9.240 | 8.930 | 8.990 | 8.990 | 3,457,180 |
| 2022-08-31 | 9.140 | 9.350 | 9.020 | 9.090 | 9.090 | 5,653,768 |
| 2022-08-30 | 9.090 | 9.250 | 9.010 | 9.180 | 9.180 | 3,498,347 |
| 2022-08-29 | 9.010 | 9.120 | 8.880 | 9.120 | 9.120 | 2,529,597 |
| 2022-08-26 | 8.940 | 9.150 | 8.930 | 9.040 | 9.040 | 3,377,833 |
| 2022-08-25 | 8.910 | 9.050 | 8.810 | 9.000 | 9.000 | 2,744,826 |
| 2022-08-24 | 8.950 | 9.080 | 8.880 | 8.930 | 8.930 | 3,362,643 |
| 2022-08-23 | 8.900 | 9.020 | 8.870 | 8.950 | 8.950 | 2,005,988 |
| 2022-08-22 | 8.680 | 9.080 | 8.630 | 8.980 | 8.980 | 3,899,977 |
| 2022-08-19 | 8.720 | 8.930 | 8.670 | 8.700 | 8.700 | 2,403,475 |
| 2022-08-18 | 8.750 | 8.750 | 8.600 | 8.710 | 8.710 | 1,357,540 |
| 2022-08-17 | 8.780 | 8.810 | 8.690 | 8.770 | 8.770 | 1,553,600 |
| 2022-08-16 | 8.730 | 8.770 | 8.690 | 8.740 | 8.740 | 902,369 |
| 2022-08-15 | 8.790 | 8.790 | 8.600 | 8.730 | 8.730 | 1,560,340 |
| 2022-08-12 | 8.780 | 8.800 | 8.690 | 8.700 | 8.700 | 1,521,100 |
| 2022-08-11 | 8.610 | 8.770 | 8.600 | 8.750 | 8.750 | 1,872,981 |
| 2022-08-10 | 8.590 | 8.630 | 8.510 | 8.570 | 8.570 | 1,163,471 |
| 2022-08-09 | 8.570 | 8.670 | 8.490 | 8.610 | 8.610 | 1,425,980 |
| 2022-08-08 | 8.590 | 8.630 | 8.550 | 8.610 | 8.610 | 1,464,101 |
| 2022-08-05 | 8.480 | 8.600 | 8.420 | 8.560 | 8.560 | 1,446,100 |
| 2022-08-04 | 8.290 | 8.430 | 8.290 | 8.430 | 8.430 | 1,280,697 |
| 2022-08-03 | 8.270 | 8.460 | 8.270 | 8.300 | 8.300 | 2,131,766 |
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.