China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 16.340 | 16.470 | 16.260 | 16.330 | 16.330 | 4,432,212 |
| 2025-07-21 | 16.170 | 16.370 | 16.150 | 16.330 | 16.330 | 5,283,111 |
| 2025-07-18 | 16.100 | 16.210 | 16.100 | 16.180 | 16.180 | 2,751,992 |
| 2025-07-17 | 15.980 | 16.230 | 15.970 | 16.140 | 16.140 | 4,788,012 |
| 2025-07-16 | 15.890 | 16.100 | 15.890 | 16.060 | 16.060 | 3,127,360 |
| 2025-07-15 | 16.060 | 16.090 | 15.790 | 15.920 | 15.920 | 3,182,751 |
| 2025-07-14 | 16.070 | 16.100 | 15.920 | 15.980 | 15.980 | 2,755,288 |
| 2025-07-11 | 16.070 | 16.140 | 15.920 | 16.080 | 16.080 | 3,864,613 |
| 2025-07-10 | 15.910 | 16.360 | 15.830 | 16.080 | 16.080 | 7,435,140 |
| 2025-07-09 | 15.970 | 16.170 | 15.930 | 15.950 | 15.950 | 3,574,800 |
| 2025-07-08 | 15.870 | 15.990 | 15.840 | 15.950 | 15.950 | 1,802,440 |
| 2025-07-07 | 15.900 | 15.990 | 15.820 | 15.890 | 15.890 | 1,476,160 |
| 2025-07-04 | 15.900 | 16.020 | 15.810 | 15.890 | 15.890 | 1,907,001 |
| 2025-07-03 | 15.940 | 16.090 | 15.880 | 15.910 | 15.910 | 1,613,302 |
| 2025-07-02 | 16.000 | 16.000 | 15.830 | 15.920 | 15.920 | 2,010,740 |
| 2025-07-01 | 16.140 | 16.160 | 15.920 | 16.000 | 16.000 | 2,717,440 |
| 2025-06-30 | 16.140 | 16.200 | 16.080 | 16.140 | 16.140 | 3,003,085 |
| 2025-06-27 | 16.130 | 16.300 | 16.000 | 16.140 | 16.140 | 4,731,443 |
| 2025-06-26 | 15.960 | 16.350 | 15.810 | 16.140 | 16.140 | 4,713,841 |
| 2025-06-25 | 15.800 | 15.920 | 15.780 | 15.900 | 15.900 | 2,784,000 |
| 2025-06-24 | 15.760 | 15.890 | 15.670 | 15.870 | 15.870 | 2,194,272 |
| 2025-06-23 | 15.490 | 15.710 | 15.420 | 15.670 | 15.670 | 1,772,750 |
| 2025-06-20 | 15.660 | 15.700 | 15.470 | 15.500 | 15.500 | 2,185,940 |
| 2025-06-19 | 15.700 | 15.840 | 15.510 | 15.680 | 15.680 | 2,846,060 |
| 2025-06-18 | 15.820 | 15.830 | 15.590 | 15.700 | 15.700 | 2,542,400 |
| 2025-06-17 | 16.090 | 16.210 | 15.790 | 15.820 | 15.820 | 5,873,840 |
| 2025-06-16 | 16.000 | 16.290 | 15.990 | 16.140 | 16.140 | 3,110,141 |
| 2025-06-13 | 16.530 | 16.530 | 16.010 | 16.060 | 16.060 | 5,917,500 |
| 2025-06-12 | 16.400 | 16.730 | 16.320 | 16.620 | 16.620 | 5,235,755 |
| 2025-06-11 | 16.400 | 16.650 | 16.360 | 16.430 | 16.430 | 2,691,720 |
| 2025-06-10 | 16.480 | 16.650 | 16.180 | 16.490 | 16.490 | 4,537,720 |
| 2025-06-09 | 16.180 | 16.560 | 16.150 | 16.520 | 16.520 | 5,308,420 |
| 2025-06-06 | 16.300 | 16.480 | 16.130 | 16.200 | 16.200 | 4,000,749 |
| 2025-06-05 | 16.310 | 16.380 | 16.170 | 16.290 | 16.290 | 2,836,127 |
| 2025-06-04 | 16.310 | 16.430 | 16.190 | 16.310 | 16.310 | 2,122,972 |
| 2025-06-03 | 15.970 | 16.340 | 15.970 | 16.280 | 16.280 | 1,660,561 |
| 2025-05-30 | 16.360 | 16.360 | 16.110 | 16.160 | 16.160 | 1,700,040 |
| 2025-05-29 | 16.150 | 16.370 | 16.150 | 16.360 | 16.360 | 2,202,700 |
| 2025-05-28 | 16.260 | 16.330 | 16.140 | 16.210 | 16.210 | 1,483,537 |
| 2025-05-27 | 16.280 | 16.290 | 16.150 | 16.240 | 16.240 | 1,172,400 |
| 2025-05-26 | 16.060 | 16.350 | 16.060 | 16.300 | 16.300 | 2,096,980 |
| 2025-05-23 | 16.350 | 16.430 | 16.020 | 16.060 | 16.060 | 2,650,241 |
| 2025-05-22 | 16.550 | 16.620 | 16.320 | 16.330 | 16.330 | 2,288,815 |
| 2025-05-21 | 16.660 | 16.730 | 16.530 | 16.550 | 16.550 | 1,605,300 |
| 2025-05-20 | 16.650 | 16.880 | 16.650 | 16.740 | 16.740 | 2,985,960 |
| 2025-05-19 | 16.300 | 16.690 | 16.270 | 16.660 | 16.660 | 3,289,800 |
| 2025-05-16 | 16.380 | 16.430 | 16.300 | 16.370 | 16.370 | 1,528,200 |
| 2025-05-15 | 16.540 | 16.540 | 16.360 | 16.370 | 16.370 | 1,894,080 |
| 2025-05-14 | 16.540 | 16.620 | 16.400 | 16.520 | 16.520 | 2,377,080 |
| 2025-05-13 | 16.690 | 16.770 | 16.460 | 16.560 | 16.560 | 3,326,286 |
| 2025-05-12 | 16.450 | 16.600 | 16.450 | 16.580 | 16.580 | 1,875,380 |
| 2025-05-09 | 16.800 | 16.900 | 16.460 | 16.460 | 16.460 | 3,219,200 |
| 2025-05-08 | 16.650 | 17.000 | 16.600 | 16.880 | 16.880 | 4,310,300 |
| 2025-05-07 | 16.740 | 16.830 | 16.590 | 16.690 | 16.690 | 3,350,793 |
| 2025-05-06 | 16.600 | 16.620 | 16.450 | 16.620 | 16.620 | 2,946,535 |
| 2025-04-30 | 16.410 | 16.700 | 16.360 | 16.500 | 16.500 | 3,052,538 |
| 2025-04-29 | 16.110 | 16.520 | 16.110 | 16.410 | 16.410 | 2,811,502 |
| 2025-04-28 | 16.390 | 16.650 | 16.300 | 16.500 | 16.500 | 2,529,300 |
| 2025-04-25 | 16.600 | 16.740 | 16.430 | 16.490 | 16.490 | 2,979,462 |
| 2025-04-24 | 16.520 | 16.570 | 16.270 | 16.430 | 16.430 | 2,294,958 |
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.