China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.920	10.170	9.860	10.080	10.080	5,220,600
2022-02-07	10.190	10.270	9.890	9.900	9.900	4,914,940
2022-01-28	9.680	10.230	9.640	10.070	10.070	5,481,340
2022-01-27	10.000	10.060	9.630	9.630	9.630	5,574,000
2022-01-26	9.990	10.140	9.880	10.010	10.010	4,625,780
2022-01-25	10.980	11.080	9.970	9.980	9.980	9,839,550
2022-01-24	11.090	11.230	10.650	10.980	10.980	7,806,354
2022-01-21	11.000	11.590	10.990	11.180	11.180	9,544,770
2022-01-20	11.600	11.770	11.000	11.080	11.080	10,430,535
2022-01-19	11.190	11.630	11.150	11.560	11.560	9,359,763
2022-01-18	11.530	11.820	11.220	11.270	11.270	9,411,393
2022-01-17	11.160	11.590	11.150	11.550	11.550	7,898,629
2022-01-14	11.140	11.480	11.130	11.150	11.150	4,975,768
2022-01-13	11.360	11.540	11.180	11.200	11.200	5,268,160
2022-01-12	11.210	11.500	11.030	11.340	11.340	6,392,311
2022-01-11	11.160	11.540	11.070	11.110	11.110	6,166,469
2022-01-10	11.070	11.260	10.760	11.190	11.190	7,255,958
2022-01-07	11.430	12.000	11.000	11.090	11.090	13,214,770
2022-01-06	11.430	11.580	11.280	11.400	11.400	4,954,555
2022-01-05	11.580	11.770	11.310	11.540	11.540	7,204,792
2022-01-04	11.390	11.660	11.300	11.630	11.630	9,131,674
2021-12-31	11.190	11.580	11.120	11.400	11.400	8,463,893
2021-12-30	10.690	11.410	10.680	11.260	11.260	8,446,369
2021-12-29	10.840	10.850	10.590	10.690	10.690	3,547,961
2021-12-28	10.940	10.980	10.760	10.800	10.800	3,848,445
2021-12-27	11.050	11.080	10.640	10.930	10.930	6,376,579
2021-12-24	11.090	11.300	10.990	11.090	11.090	6,084,425
2021-12-23	11.400	11.400	11.050	11.090	11.090	7,569,983
2021-12-22	11.000	11.660	10.930	11.430	11.430	12,483,529
2021-12-21	10.890	11.080	10.850	10.980	10.980	6,067,215
2021-12-20	11.120	11.160	10.890	10.950	10.950	7,434,417
2021-12-17	11.110	11.290	10.970	11.100	11.100	9,448,637
2021-12-16	10.770	11.400	10.660	11.250	11.250	15,996,527
2021-12-15	10.390	11.390	10.370	10.830	10.830	16,131,783
2021-12-14	10.210	10.560	10.170	10.450	10.450	8,252,349
2021-12-13	10.140	10.250	10.080	10.220	10.220	4,590,936
2021-12-10	10.030	10.330	9.930	10.150	10.150	5,333,245
2021-12-09	9.780	10.120	9.760	10.040	10.040	4,754,286
2021-12-08	9.700	9.930	9.640	9.830	9.830	3,142,374
2021-12-07	9.670	9.680	9.560	9.640	9.640	1,642,887
2021-12-06	9.790	9.790	9.570	9.580	9.580	2,444,437
2021-12-03	9.690	9.760	9.660	9.720	9.720	1,285,644
2021-12-02	9.800	9.830	9.660	9.670	9.670	1,944,260
2021-12-01	9.700	9.810	9.640	9.790	9.790	1,598,804
2021-11-30	9.610	9.790	9.610	9.690	9.690	1,970,625
2021-11-29	9.640	9.700	9.550	9.610	9.610	2,155,776
2021-11-26	9.910	9.940	9.730	9.800	9.800	2,681,300
2021-11-25	10.000	10.050	9.920	9.950	9.950	1,972,664
2021-11-24	9.860	10.040	9.810	9.980	9.980	3,124,660
2021-11-23	9.960	9.960	9.770	9.890	9.890	2,146,789
2021-11-22	9.980	9.990	9.830	9.880	9.880	2,182,558
2021-11-19	9.890	10.050	9.850	9.980	9.980	2,222,853
2021-11-18	10.110	10.170	9.870	9.870	9.870	3,819,964
2021-11-17	10.090	10.200	10.050	10.120	10.120	2,770,774
2021-11-16	10.130	10.240	10.050	10.090	10.090	3,691,640
2021-11-15	10.000	10.160	9.930	10.120	10.120	3,146,801
2021-11-12	9.980	10.040	9.870	10.000	10.000	3,134,500
2021-11-11	9.790	10.030	9.780	9.970	9.970	3,646,501
2021-11-10	9.750	9.890	9.720	9.840	9.840	2,279,160
2021-11-09	9.840	9.850	9.710	9.760	9.760	1,700,761

← NewerPage 20 of 21 · 1,213 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.