China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.650	7.860	7.650	7.800	7.800	2,788,940
2022-05-06	7.680	7.750	7.590	7.630	7.630	3,767,317
2022-05-05	8.010	8.110	7.760	7.910	7.910	5,819,263
2022-04-29	7.650	8.230	7.650	8.190	8.190	4,026,375
2022-04-28	7.700	7.840	7.560	7.630	7.630	2,588,317
2022-04-27	7.840	7.890	7.510	7.870	7.870	4,669,583
2022-04-26	8.070	8.150	7.620	7.840	7.840	4,103,475
2022-04-25	8.800	8.800	8.020	8.020	8.020	5,490,300
2022-04-22	9.070	9.130	8.810	8.910	8.910	3,686,880
2022-04-21	9.340	9.470	9.040	9.060	9.060	3,479,840
2022-04-20	9.440	9.660	9.340	9.340	9.340	4,276,628
2022-04-19	9.380	9.480	9.290	9.410	9.410	4,647,264
2022-04-18	8.940	9.560	8.910	9.430	9.430	6,995,715
2022-04-15	9.160	9.160	8.880	8.890	8.890	2,761,750
2022-04-14	9.160	9.270	9.060	9.160	9.160	1,740,500
2022-04-13	9.240	9.240	9.050	9.120	9.120	2,513,000
2022-04-12	9.000	9.300	8.900	9.290	9.290	2,644,701
2022-04-11	9.140	9.200	8.920	8.970	8.970	2,841,180
2022-04-08	9.310	9.460	9.120	9.210	9.210	2,175,901
2022-04-07	9.540	9.580	9.360	9.360	9.360	2,374,770
2022-04-06	9.400	9.640	9.350	9.570	9.570	3,434,492
2022-04-01	9.280	9.440	9.160	9.400	9.400	2,928,141
2022-03-31	9.330	9.430	9.210	9.330	9.330	2,704,453
2022-03-30	9.140	9.310	9.120	9.280	9.280	1,955,163
2022-03-29	9.250	9.330	9.080	9.120	9.120	2,277,700
2022-03-28	9.270	9.370	9.030	9.260	9.260	3,051,260
2022-03-25	9.240	9.360	9.150	9.190	9.190	2,671,473
2022-03-24	9.300	9.350	9.130	9.180	9.180	2,218,620
2022-03-23	9.300	9.380	9.280	9.340	9.340	1,915,159
2022-03-22	9.190	9.410	9.150	9.320	9.320	2,177,200
2022-03-21	9.300	9.340	9.120	9.290	9.290	2,177,240
2022-03-18	9.350	9.370	9.080	9.320	9.320	2,847,489
2022-03-17	9.110	9.290	9.110	9.130	9.130	3,116,561
2022-03-16	8.700	9.100	8.660	9.070	9.070	4,924,464
2022-03-15	9.140	9.150	8.580	8.650	8.650	5,065,902
2022-03-14	9.360	9.420	9.200	9.200	9.200	2,577,512
2022-03-11	9.400	9.480	9.100	9.440	9.440	3,479,360
2022-03-10	9.520	9.640	9.390	9.430	9.430	3,205,480
2022-03-09	9.550	9.650	9.000	9.390	9.390	5,277,466
2022-03-08	9.850	9.890	9.450	9.550	9.550	5,111,660
2022-03-07	9.840	10.010	9.800	9.860	9.860	3,649,520
2022-03-04	10.100	10.130	9.980	10.030	10.030	2,905,808
2022-03-03	10.180	10.230	10.090	10.160	10.160	2,935,112
2022-03-02	10.070	10.220	10.060	10.180	10.180	3,051,054
2022-03-01	10.090	10.230	10.010	10.160	10.160	3,678,020
2022-02-28	10.100	10.110	9.860	10.060	10.060	3,334,240
2022-02-25	10.300	10.300	10.050	10.080	10.080	3,517,501
2022-02-24	10.420	10.490	9.830	10.000	10.000	7,501,850
2022-02-23	10.240	10.680	10.230	10.410	10.410	5,816,490
2022-02-22	10.480	10.540	10.100	10.170	10.170	5,212,700
2022-02-21	10.300	10.710	10.280	10.570	10.570	5,553,520
2022-02-18	10.250	10.320	10.200	10.310	10.310	3,107,861
2022-02-17	10.410	10.590	10.240	10.270	10.270	3,646,553
2022-02-16	10.600	10.600	10.370	10.420	10.420	3,362,000
2022-02-15	10.580	10.650	10.420	10.510	10.510	4,684,401
2022-02-14	10.160	10.690	10.080	10.500	10.500	7,775,198
2022-02-11	10.380	10.600	10.200	10.260	10.260	5,868,880
2022-02-10	10.350	10.450	10.230	10.400	10.400	4,438,240
2022-02-09	10.080	10.360	10.070	10.310	10.310	4,816,525
2022-02-08	9.920	10.170	9.860	10.080	10.080	5,220,600

← NewerPage 19 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.