China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.490	11.770	11.080	11.130	11.130	7,430,089
2026-07-16	11.230	11.570	11.080	11.570	11.570	7,151,895
2026-07-15	11.000	11.410	10.940	11.250	11.250	6,238,480
2026-07-14	11.080	11.160	10.930	11.150	11.150	3,933,781
2026-07-13	11.400	11.520	11.000	11.110	11.110	6,792,120
2026-07-10	11.150	11.630	10.890	11.450	11.450	8,228,400
2026-07-09	11.210	11.350	10.960	11.100	11.100	5,181,351
2026-07-08	11.080	11.300	11.020	11.240	11.240	4,498,709
2026-07-07	11.350	11.460	11.090	11.110	11.110	5,429,090
2026-07-06	11.260	11.490	11.200	11.400	11.400	5,781,048
2026-07-03	11.240	11.400	11.100	11.270	11.270	4,819,100
2026-07-02	11.040	11.560	11.040	11.240	11.240	6,476,745
2026-07-01	10.880	11.310	10.800	11.250	11.250	6,619,635
2026-06-30	10.780	11.080	10.760	10.890	10.890	5,266,000
2026-06-29	10.900	11.090	10.630	10.990	10.990	7,743,467
2026-06-26	11.230	11.400	10.830	10.950	10.950	8,154,790
2026-06-25	11.380	11.390	11.070	11.190	11.190	6,647,000
2026-06-24	11.850	11.920	11.320	11.380	11.380	7,953,035
2026-06-23	11.680	12.040	11.630	11.920	11.920	7,764,100
2026-06-22	12.050	12.050	11.540	11.780	11.780	11,369,992
2026-06-18	12.480	12.480	12.060	12.170	12.170	7,882,224
2026-06-17	13.070	13.180	12.450	12.490	12.490	13,216,415
2026-06-16	13.800	13.800	13.000	13.240	13.240	13,646,019
2026-06-15	14.140	14.200	13.820	13.930	13.930	12,468,861
2026-06-12	14.160	14.790	13.900	14.220	14.220	14,888,141
2026-06-11	14.970	15.160	14.060	14.160	14.160	21,169,294
2026-06-10	13.780	15.260	13.760	15.260	15.260	18,661,117
2026-06-09	14.040	14.170	13.700	13.870	13.870	9,252,270
2026-06-08	14.060	14.930	13.900	14.040	14.040	13,090,290
2026-06-05	14.030	14.280	13.650	14.240	14.240	9,982,587
2026-06-04	13.800	14.380	13.720	14.070	14.070	8,668,779
2026-06-03	14.100	14.170	13.800	13.940	13.940	10,245,229
2026-06-02	15.360	15.460	14.010	14.260	14.260	17,544,459
2026-06-01	15.170	15.950	14.880	15.460	15.460	16,069,068
2026-05-29	15.400	15.930	15.280	15.530	15.530	13,106,556
2026-05-28	14.950	15.520	14.950	15.340	15.340	13,199,154
2026-05-27	15.270	15.570	14.890	15.150	15.150	14,315,076
2026-05-26	15.050	15.820	14.680	15.240	15.240	20,006,533
2026-05-25	15.550	16.050	14.980	15.200	15.200	15,978,092
2026-05-22	15.470	16.360	15.360	15.680	15.680	14,807,610
2026-05-21	16.080	16.160	15.380	15.380	15.380	18,112,672
2026-05-20	15.920	16.540	15.910	16.100	16.100	19,659,898
2026-05-19	17.030	17.200	15.890	15.920	15.920	27,794,387
2026-05-18	18.650	19.500	16.790	17.200	17.200	40,456,036
2026-05-15	17.240	18.650	17.100	18.650	18.650	34,840,037
2026-05-14	16.700	17.300	16.600	16.950	16.950	17,023,009
2026-05-13	16.980	17.430	16.450	16.690	16.690	16,439,481
2026-05-12	16.880	17.360	16.350	16.850	16.850	16,419,054
2026-05-11	16.490	17.100	16.210	16.890	16.890	22,347,479
2026-05-08	15.360	16.120	15.310	16.010	16.010	13,622,338
2026-05-07	15.120	15.390	14.870	15.360	15.360	8,219,347
2026-05-06	14.720	15.420	14.650	15.120	15.120	10,751,193
2026-04-30	14.100	14.750	14.100	14.610	14.610	5,026,751
2026-04-29	13.830	14.280	13.800	14.240	14.240	4,441,453
2026-04-28	14.000	14.090	13.650	13.720	13.720	3,424,789
2026-04-27	13.980	14.110	13.830	14.040	14.040	2,525,761
2026-04-24	14.060	14.200	13.860	14.100	14.100	2,145,000
2026-04-23	14.210	14.390	14.050	14.160	14.160	2,828,602
2026-04-22	14.590	14.600	14.280	14.300	14.300	3,947,081
2026-04-21	14.650	14.800	14.540	14.650	14.650	3,047,447

← NewerPage 2 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.