China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 16.400 | 16.770 | 16.330 | 16.520 | 16.520 | 4,034,879 |
| 2025-10-21 | 16.150 | 16.460 | 16.110 | 16.420 | 16.420 | 3,152,477 |
| 2025-10-20 | 16.050 | 16.170 | 16.040 | 16.150 | 16.150 | 1,784,600 |
| 2025-10-17 | 16.240 | 16.310 | 15.980 | 15.990 | 15.990 | 2,622,704 |
| 2025-10-16 | 16.350 | 16.450 | 16.210 | 16.250 | 16.250 | 2,246,689 |
| 2025-10-15 | 16.280 | 16.400 | 16.140 | 16.350 | 16.350 | 2,855,021 |
| 2025-10-14 | 16.260 | 16.420 | 16.220 | 16.270 | 16.270 | 3,382,138 |
| 2025-10-13 | 16.150 | 16.320 | 15.900 | 16.250 | 16.250 | 3,736,581 |
| 2025-10-10 | 16.460 | 16.580 | 16.410 | 16.540 | 16.540 | 3,282,985 |
| 2025-10-09 | 16.600 | 16.650 | 16.310 | 16.450 | 16.450 | 4,774,149 |
| 2025-09-30 | 16.480 | 16.760 | 16.480 | 16.660 | 16.660 | 3,227,460 |
| 2025-09-29 | 16.560 | 16.560 | 16.350 | 16.480 | 16.480 | 2,935,669 |
| 2025-09-26 | 16.600 | 16.670 | 16.350 | 16.570 | 16.570 | 3,670,288 |
| 2025-09-25 | 16.550 | 16.840 | 16.450 | 16.650 | 16.650 | 4,239,603 |
| 2025-09-24 | 16.300 | 16.640 | 16.280 | 16.610 | 16.610 | 3,358,121 |
| 2025-09-23 | 16.750 | 16.750 | 16.120 | 16.420 | 16.420 | 4,357,461 |
| 2025-09-22 | 16.890 | 16.900 | 16.500 | 16.700 | 16.700 | 3,941,755 |
| 2025-09-19 | 16.780 | 17.050 | 16.550 | 17.010 | 17.010 | 5,761,306 |
| 2025-09-18 | 17.350 | 17.500 | 16.730 | 16.840 | 16.840 | 7,818,002 |
| 2025-09-17 | 17.630 | 17.720 | 17.340 | 17.370 | 17.370 | 5,344,957 |
| 2025-09-16 | 17.920 | 17.990 | 17.570 | 17.740 | 17.740 | 5,732,547 |
| 2025-09-15 | 17.900 | 18.100 | 17.620 | 17.920 | 17.920 | 6,007,322 |
| 2025-09-12 | 17.850 | 18.160 | 17.730 | 18.040 | 18.040 | 7,865,459 |
| 2025-09-11 | 17.750 | 17.870 | 17.400 | 17.840 | 17.840 | 6,326,600 |
| 2025-09-10 | 17.470 | 18.030 | 17.370 | 17.900 | 17.900 | 8,859,849 |
| 2025-09-09 | 17.840 | 17.870 | 17.350 | 17.420 | 17.420 | 5,009,623 |
| 2025-09-08 | 17.360 | 17.860 | 17.350 | 17.750 | 17.750 | 5,778,523 |
| 2025-09-05 | 17.300 | 17.400 | 16.950 | 17.380 | 17.380 | 5,425,330 |
| 2025-09-04 | 17.470 | 17.590 | 16.880 | 17.160 | 17.160 | 8,612,521 |
| 2025-09-03 | 18.500 | 18.880 | 17.410 | 17.450 | 17.450 | 11,126,403 |
| 2025-09-02 | 18.970 | 19.050 | 18.120 | 18.220 | 18.220 | 13,030,174 |
| 2025-09-01 | 18.370 | 19.170 | 18.040 | 19.120 | 19.120 | 18,480,074 |
| 2025-08-29 | 18.250 | 18.880 | 18.000 | 18.330 | 18.330 | 14,081,277 |
| 2025-08-28 | 18.160 | 18.620 | 17.630 | 18.120 | 18.120 | 11,305,759 |
| 2025-08-27 | 18.120 | 18.870 | 18.080 | 18.100 | 18.100 | 15,974,600 |
| 2025-08-26 | 17.590 | 19.350 | 17.560 | 18.420 | 18.420 | 20,081,147 |
| 2025-08-25 | 17.430 | 17.650 | 17.340 | 17.650 | 17.650 | 9,867,904 |
| 2025-08-22 | 17.560 | 17.720 | 17.320 | 17.480 | 17.480 | 7,744,728 |
| 2025-08-21 | 17.300 | 17.620 | 17.230 | 17.550 | 17.550 | 9,884,778 |
| 2025-08-20 | 17.240 | 17.420 | 17.100 | 17.290 | 17.290 | 5,473,601 |
| 2025-08-19 | 17.270 | 17.490 | 17.070 | 17.300 | 17.300 | 7,358,782 |
| 2025-08-18 | 16.980 | 17.550 | 16.930 | 17.260 | 17.260 | 10,031,373 |
| 2025-08-15 | 16.730 | 16.960 | 16.730 | 16.950 | 16.950 | 4,615,701 |
| 2025-08-14 | 17.340 | 17.400 | 16.770 | 16.770 | 16.770 | 9,122,178 |
| 2025-08-13 | 17.020 | 17.820 | 16.910 | 17.270 | 17.270 | 14,726,380 |
| 2025-08-12 | 16.800 | 17.270 | 16.730 | 17.000 | 17.000 | 6,818,679 |
| 2025-08-11 | 16.670 | 16.860 | 16.630 | 16.850 | 16.850 | 3,689,087 |
| 2025-08-08 | 16.890 | 16.890 | 16.640 | 16.670 | 16.670 | 4,740,704 |
| 2025-08-07 | 16.910 | 16.960 | 16.820 | 16.880 | 16.880 | 2,796,641 |
| 2025-08-06 | 16.970 | 17.040 | 16.860 | 16.950 | 16.950 | 2,906,000 |
| 2025-08-05 | 16.950 | 17.050 | 16.810 | 16.990 | 16.990 | 4,025,588 |
| 2025-08-04 | 16.800 | 16.950 | 16.740 | 16.890 | 16.890 | 3,692,700 |
| 2025-08-01 | 16.790 | 17.230 | 16.660 | 16.900 | 16.900 | 5,639,787 |
| 2025-07-31 | 17.070 | 17.130 | 16.690 | 16.790 | 16.790 | 5,553,917 |
| 2025-07-30 | 17.230 | 17.330 | 16.980 | 17.110 | 17.110 | 7,673,361 |
| 2025-07-29 | 16.730 | 17.350 | 16.500 | 17.230 | 17.230 | 10,725,557 |
| 2025-07-28 | 16.640 | 16.860 | 16.580 | 16.730 | 16.730 | 4,939,812 |
| 2025-07-25 | 16.500 | 16.660 | 16.480 | 16.610 | 16.610 | 5,763,280 |
| 2025-07-24 | 16.220 | 16.480 | 16.180 | 16.480 | 16.480 | 5,749,741 |
| 2025-07-23 | 16.330 | 16.400 | 16.200 | 16.210 | 16.210 | 3,451,500 |
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.