China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 18.420 | 18.630 | 18.020 | 18.280 | 18.280 | 11,068,986 |
| 2026-01-14 | 17.910 | 19.460 | 17.910 | 18.520 | 18.520 | 21,899,330 |
| 2026-01-13 | 18.560 | 18.740 | 17.940 | 17.950 | 17.950 | 21,217,644 |
| 2026-01-12 | 17.100 | 18.590 | 17.090 | 18.340 | 18.340 | 24,454,646 |
| 2026-01-09 | 16.470 | 16.910 | 16.470 | 16.900 | 16.900 | 7,013,869 |
| 2026-01-08 | 16.250 | 16.600 | 16.220 | 16.520 | 16.520 | 5,255,047 |
| 2026-01-07 | 16.380 | 16.530 | 16.290 | 16.330 | 16.330 | 3,970,849 |
| 2026-01-06 | 16.260 | 16.410 | 16.210 | 16.410 | 16.410 | 5,235,783 |
| 2026-01-05 | 16.150 | 16.290 | 16.050 | 16.290 | 16.290 | 5,168,663 |
| 2025-12-31 | 16.010 | 16.250 | 16.010 | 16.180 | 16.180 | 4,074,393 |
| 2025-12-30 | 16.180 | 16.250 | 16.000 | 16.090 | 16.090 | 4,483,432 |
| 2025-12-29 | 16.050 | 16.380 | 15.940 | 16.190 | 16.190 | 9,053,240 |
| 2025-12-26 | 16.090 | 16.150 | 16.000 | 16.020 | 16.020 | 2,906,824 |
| 2025-12-25 | 16.060 | 16.100 | 16.000 | 16.080 | 16.080 | 2,096,100 |
| 2025-12-24 | 15.960 | 16.110 | 15.910 | 16.080 | 16.080 | 2,537,421 |
| 2025-12-23 | 16.160 | 16.170 | 15.910 | 15.960 | 15.960 | 2,667,570 |
| 2025-12-22 | 16.250 | 16.270 | 16.100 | 16.120 | 16.120 | 3,568,796 |
| 2025-12-19 | 16.170 | 16.280 | 16.050 | 16.280 | 16.280 | 2,845,300 |
| 2025-12-18 | 16.060 | 16.340 | 16.000 | 16.160 | 16.160 | 2,805,080 |
| 2025-12-17 | 16.060 | 16.120 | 15.860 | 16.080 | 16.080 | 2,628,295 |
| 2025-12-16 | 16.300 | 16.470 | 15.940 | 16.060 | 16.060 | 4,310,908 |
| 2025-12-15 | 16.260 | 16.410 | 16.000 | 16.370 | 16.370 | 3,286,321 |
| 2025-12-12 | 16.140 | 16.440 | 16.060 | 16.280 | 16.280 | 2,956,022 |
| 2025-12-11 | 16.540 | 16.540 | 16.140 | 16.140 | 16.140 | 3,944,400 |
| 2025-12-10 | 16.440 | 16.690 | 16.300 | 16.540 | 16.540 | 3,579,823 |
| 2025-12-09 | 16.710 | 16.940 | 16.450 | 16.470 | 16.470 | 4,595,337 |
| 2025-12-08 | 16.860 | 17.100 | 16.510 | 16.670 | 16.670 | 9,243,675 |
| 2025-12-05 | 17.200 | 17.370 | 17.050 | 17.260 | 17.260 | 7,387,524 |
| 2025-12-04 | 17.270 | 17.650 | 17.100 | 17.400 | 17.400 | 8,213,488 |
| 2025-12-03 | 17.190 | 17.570 | 16.950 | 17.410 | 17.410 | 9,261,348 |
| 2025-12-02 | 17.560 | 17.780 | 17.180 | 17.200 | 17.200 | 8,466,520 |
| 2025-12-01 | 17.290 | 17.770 | 17.250 | 17.700 | 17.700 | 10,671,360 |
| 2025-11-28 | 17.180 | 17.180 | 16.930 | 17.130 | 17.130 | 4,253,004 |
| 2025-11-27 | 17.050 | 17.200 | 16.920 | 17.080 | 17.080 | 5,980,232 |
| 2025-11-26 | 16.950 | 17.440 | 16.790 | 17.050 | 17.050 | 11,254,637 |
| 2025-11-25 | 16.450 | 17.450 | 16.350 | 16.790 | 16.790 | 12,338,468 |
| 2025-11-24 | 16.040 | 16.600 | 15.980 | 16.410 | 16.410 | 7,218,992 |
| 2025-11-21 | 15.900 | 16.240 | 15.600 | 16.090 | 16.090 | 5,398,529 |
| 2025-11-20 | 16.190 | 16.260 | 15.980 | 16.000 | 16.000 | 2,836,809 |
| 2025-11-19 | 16.490 | 16.590 | 16.110 | 16.160 | 16.160 | 3,304,400 |
| 2025-11-18 | 16.360 | 16.600 | 16.280 | 16.510 | 16.510 | 3,996,003 |
| 2025-11-17 | 16.280 | 16.400 | 16.120 | 16.360 | 16.360 | 2,115,483 |
| 2025-11-14 | 16.400 | 16.520 | 16.260 | 16.270 | 16.270 | 2,108,300 |
| 2025-11-13 | 16.410 | 16.470 | 16.260 | 16.430 | 16.430 | 2,553,360 |
| 2025-11-12 | 16.500 | 16.590 | 16.300 | 16.430 | 16.430 | 3,136,312 |
| 2025-11-11 | 16.640 | 16.650 | 16.450 | 16.570 | 16.570 | 2,894,668 |
| 2025-11-10 | 16.450 | 16.800 | 16.450 | 16.620 | 16.620 | 4,221,964 |
| 2025-11-07 | 16.590 | 16.790 | 16.480 | 16.480 | 16.480 | 3,934,023 |
| 2025-11-06 | 16.830 | 16.950 | 16.560 | 16.670 | 16.670 | 4,657,450 |
| 2025-11-05 | 16.920 | 17.190 | 16.790 | 16.880 | 16.880 | 5,522,776 |
| 2025-11-04 | 16.800 | 17.290 | 16.730 | 17.000 | 17.000 | 9,592,276 |
| 2025-11-03 | 15.960 | 17.470 | 15.900 | 17.000 | 17.000 | 12,671,953 |
| 2025-10-31 | 15.780 | 16.120 | 15.780 | 15.970 | 15.970 | 4,703,459 |
| 2025-10-30 | 16.190 | 16.190 | 15.720 | 15.720 | 15.720 | 6,267,083 |
| 2025-10-29 | 16.480 | 16.480 | 16.170 | 16.290 | 16.290 | 3,568,336 |
| 2025-10-28 | 16.380 | 16.660 | 16.300 | 16.530 | 16.530 | 3,415,960 |
| 2025-10-27 | 16.500 | 16.550 | 16.270 | 16.400 | 16.400 | 3,627,720 |
| 2025-10-24 | 16.680 | 16.690 | 16.430 | 16.500 | 16.500 | 2,753,800 |
| 2025-10-23 | 16.520 | 16.700 | 16.400 | 16.600 | 16.600 | 2,947,700 |
| 2025-10-22 | 16.400 | 16.770 | 16.330 | 16.520 | 16.520 | 4,034,879 |
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.