China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.800	8.800	8.190	8.270	8.270	4,494,888
2022-08-01	8.880	8.880	8.750	8.810	8.810	1,243,600
2022-07-29	8.950	8.960	8.830	8.880	8.880	1,783,820
2022-07-28	9.040	9.040	8.900	8.940	8.940	1,734,100
2022-07-27	8.900	9.090	8.870	8.990	8.990	2,071,948
2022-07-26	8.820	8.950	8.810	8.930	8.930	1,205,244
2022-07-25	8.850	8.980	8.830	8.860	8.860	1,264,638
2022-07-22	9.040	9.100	8.800	8.900	8.900	2,095,720
2022-07-21	9.020	9.180	8.980	9.060	9.060	3,080,883
2022-07-20	8.920	9.050	8.900	9.000	9.000	3,257,986
2022-07-19	8.840	8.900	8.750	8.880	8.880	2,437,083
2022-07-18	8.790	8.890	8.750	8.780	8.780	4,410,409
2022-07-15	8.680	8.880	8.570	8.790	8.790	5,058,889
2022-07-14	8.790	8.860	8.730	8.800	8.800	1,836,217
2022-07-13	8.760	8.880	8.730	8.830	8.830	2,407,243
2022-07-12	8.800	8.870	8.700	8.800	8.800	2,316,285
2022-07-11	8.890	8.900	8.730	8.870	8.870	2,899,817
2022-07-08	8.870	8.930	8.820	8.820	8.820	2,452,029
2022-07-07	8.910	9.000	8.820	8.830	8.830	3,662,801
2022-07-06	9.000	9.000	8.760	8.890	8.890	3,662,392
2022-07-05	8.920	9.040	8.750	9.010	9.010	5,384,620
2022-07-04	9.060	9.060	8.850	8.930	8.930	3,424,907
2022-07-01	9.090	9.150	8.900	9.060	9.060	4,445,277
2022-06-30	9.140	9.350	9.050	9.100	9.100	6,842,703
2022-06-29	9.310	9.320	9.040	9.080	9.080	3,583,506
2022-06-28	9.040	9.320	9.000	9.320	9.320	5,012,360
2022-06-27	9.130	9.250	9.030	9.050	9.050	2,399,100
2022-06-24	8.970	9.150	8.920	9.120	9.120	3,294,200
2022-06-23	8.890	8.970	8.700	8.960	8.960	1,955,985
2022-06-22	9.130	9.190	8.880	8.890	8.890	2,379,185
2022-06-21	9.060	9.190	9.000	9.110	9.110	2,744,625
2022-06-20	8.960	9.100	8.900	9.060	9.060	1,910,700
2022-06-17	8.950	9.020	8.830	8.960	8.960	2,271,865
2022-06-16	8.880	9.060	8.880	9.030	9.030	2,364,346
2022-06-15	8.990	9.100	8.900	8.920	8.920	2,783,201
2022-06-14	8.950	8.960	8.770	8.950	8.950	2,152,650
2022-06-13	8.880	9.000	8.880	8.960	8.960	1,928,184
2022-06-10	8.800	9.000	8.680	8.940	8.940	2,309,395
2022-06-09	8.920	8.960	8.770	8.800	8.800	2,157,500
2022-06-08	9.020	9.090	8.810	8.980	8.980	2,481,919
2022-06-07	9.140	9.140	8.960	9.010	9.010	2,674,758
2022-06-06	9.120	9.290	9.120	9.150	9.150	3,430,901
2022-06-02	9.350	9.390	9.020	9.150	9.150	5,021,364
2022-06-01	9.280	9.630	9.180	9.420	9.420	6,785,442
2022-05-31	8.930	9.390	8.860	9.270	9.270	7,800,752
2022-05-30	8.630	9.130	8.600	9.080	9.080	7,599,151
2022-05-27	8.390	8.690	8.370	8.560	8.560	4,414,701
2022-05-26	8.460	8.460	8.240	8.360	8.360	2,100,977
2022-05-25	8.000	8.360	8.000	8.350	8.350	2,979,000
2022-05-24	8.380	8.440	8.050	8.060	8.060	3,495,401
2022-05-23	8.400	8.630	8.380	8.440	8.440	4,633,476
2022-05-20	8.190	8.310	8.060	8.280	8.280	3,858,580
2022-05-19	7.950	8.150	7.860	8.070	8.070	3,245,952
2022-05-18	7.940	8.120	7.810	8.060	8.060	3,327,471
2022-05-17	7.990	8.040	7.750	7.870	7.870	2,546,370
2022-05-16	7.930	8.030	7.910	8.010	8.010	3,145,360
2022-05-13	7.870	7.990	7.810	7.940	7.940	2,471,951
2022-05-12	7.850	7.900	7.740	7.870	7.870	2,587,850
2022-05-11	7.840	8.000	7.840	7.860	7.860	4,161,926
2022-05-10	7.800	7.860	7.670	7.830	7.830	2,571,074

← NewerPage 18 of 21 · 1,212 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.