China Television Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.650	14.800	14.540	14.650	14.650	3,047,447
2026-04-20	14.610	14.810	14.570	14.710	14.710	3,144,247
2026-04-17	14.590	14.820	14.500	14.660	14.660	2,748,001
2026-04-16	14.570	14.700	14.450	14.690	14.690	3,065,600
2026-04-15	14.800	14.830	14.490	14.490	14.490	2,689,520
2026-04-14	14.810	14.870	14.650	14.780	14.780	2,296,227
2026-04-13	14.650	14.790	14.470	14.740	14.740	3,035,500
2026-04-10	14.620	14.880	14.590	14.650	14.650	3,305,844
2026-04-09	14.420	14.840	14.350	14.580	14.580	4,811,100
2026-04-08	14.270	14.490	14.100	14.480	14.480	4,245,032
2026-04-07	13.940	14.090	13.880	13.980	13.980	2,342,754
2026-04-03	14.270	14.320	13.920	13.940	13.940	2,783,649
2026-04-02	14.310	14.430	14.120	14.290	14.290	3,076,805
2026-04-01	14.500	14.580	14.270	14.340	14.340	2,398,508
2026-03-31	14.190	14.640	14.190	14.340	14.340	2,876,105
2026-03-30	14.030	14.360	14.010	14.290	14.290	2,345,300
2026-03-27	13.930	14.230	13.900	14.190	14.190	2,728,788
2026-03-26	14.300	14.440	13.990	14.030	14.030	3,836,368
2026-03-25	14.030	14.380	14.030	14.330	14.330	3,458,765
2026-03-24	13.870	14.060	13.650	14.040	14.040	4,743,061
2026-03-23	14.090	14.200	13.540	13.570	13.570	4,853,165
2026-03-20	14.800	14.800	14.330	14.350	14.350	3,015,300
2026-03-19	14.930	14.990	14.700	14.720	14.720	2,736,255
2026-03-18	15.050	15.120	14.830	15.070	15.070	3,190,629
2026-03-17	15.170	15.330	15.040	15.070	15.070	3,201,097
2026-03-16	15.080	15.220	15.030	15.150	15.150	2,666,159
2026-03-13	15.180	15.280	15.080	15.080	15.080	2,989,661
2026-03-12	15.200	15.330	15.150	15.210	15.210	2,998,599
2026-03-11	15.430	15.480	15.240	15.300	15.300	3,103,838
2026-03-10	15.400	15.530	15.340	15.420	15.420	3,543,914
2026-03-09	15.180	15.350	15.010	15.300	15.300	3,929,221
2026-03-06	15.150	15.430	15.110	15.430	15.430	4,280,701
2026-03-05	15.260	15.340	15.120	15.200	15.200	4,743,860
2026-03-04	15.130	15.320	14.960	15.030	15.030	5,680,689
2026-03-03	15.810	15.870	15.170	15.220	15.220	7,975,207
2026-03-02	16.240	16.240	15.720	15.800	15.800	8,507,417
2026-02-27	16.530	16.640	16.390	16.440	16.440	7,091,680
2026-02-26	16.830	16.870	16.410	16.530	16.530	7,370,230
2026-02-25	16.780	16.930	16.710	16.880	16.880	6,456,400
2026-02-24	17.800	17.810	16.780	16.860	16.860	11,932,613
2026-02-13	18.130	18.470	17.790	17.790	17.790	11,323,713
2026-02-12	18.590	18.840	18.050	18.080	18.080	14,917,207
2026-02-11	19.650	19.670	18.600	18.660	18.660	27,888,512
2026-02-10	18.350	20.010	18.210	20.010	20.010	28,237,887
2026-02-09	17.980	18.530	17.930	18.190	18.190	6,726,273
2026-02-06	17.990	18.000	17.300	17.790	17.790	7,330,794
2026-02-05	18.000	18.280	17.730	18.030	18.030	10,049,770
2026-02-04	18.160	18.160	17.470	17.730	17.730	7,454,469
2026-02-03	17.950	18.250	17.900	18.180	18.180	8,422,508
2026-02-02	17.680	18.400	17.680	17.840	17.840	9,112,633
2026-01-30	17.800	17.950	17.500	17.820	17.820	6,856,230
2026-01-29	17.420	18.280	17.200	17.910	17.910	10,510,029
2026-01-28	17.750	17.990	17.500	17.590	17.590	6,584,600
2026-01-27	17.550	17.860	17.320	17.810	17.810	7,870,038
2026-01-26	17.530	18.430	17.290	17.550	17.550	11,430,746
2026-01-23	17.100	17.520	17.000	17.370	17.370	9,178,724
2026-01-22	17.000	17.190	16.970	17.100	17.100	4,311,686
2026-01-21	16.940	17.150	16.840	17.060	17.060	4,937,688
2026-01-20	17.180	17.340	16.970	17.120	17.120	7,386,226
2026-01-19	17.360	17.360	16.980	17.040	17.040	7,756,207

← NewerPage 3 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.