China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16.660 | 16.670 | 16.450 | 16.540 | 16.540 | 2,135,400 |
| 2025-04-22 | 16.540 | 16.710 | 16.490 | 16.560 | 16.560 | 2,352,340 |
| 2025-04-21 | 16.400 | 16.650 | 16.280 | 16.600 | 16.600 | 2,961,320 |
| 2025-04-18 | 16.590 | 16.650 | 16.280 | 16.400 | 16.400 | 3,536,522 |
| 2025-04-17 | 16.650 | 16.900 | 16.600 | 16.620 | 16.620 | 3,778,100 |
| 2025-04-16 | 17.040 | 17.170 | 16.560 | 16.820 | 16.820 | 5,145,775 |
| 2025-04-15 | 17.280 | 17.440 | 17.010 | 17.020 | 17.020 | 4,774,795 |
| 2025-04-14 | 17.020 | 17.310 | 17.020 | 17.270 | 17.270 | 6,679,700 |
| 2025-04-11 | 17.430 | 17.560 | 17.000 | 17.160 | 17.160 | 10,286,860 |
| 2025-04-10 | 16.420 | 17.500 | 16.420 | 17.330 | 17.330 | 17,185,854 |
| 2025-04-09 | 15.400 | 17.270 | 15.000 | 17.070 | 17.070 | 16,300,140 |
| 2025-04-08 | 14.990 | 15.880 | 14.990 | 15.700 | 15.700 | 6,832,158 |
| 2025-04-07 | 16.400 | 16.400 | 15.460 | 15.460 | 15.460 | 5,599,501 |
| 2025-04-03 | 17.040 | 17.370 | 16.860 | 17.180 | 17.180 | 4,914,840 |
| 2025-04-02 | 17.100 | 17.290 | 17.010 | 17.110 | 17.110 | 4,094,800 |
| 2025-04-01 | 16.900 | 17.220 | 16.820 | 17.180 | 17.180 | 5,456,377 |
| 2025-03-31 | 16.520 | 17.150 | 16.010 | 17.090 | 17.090 | 7,633,596 |
| 2025-03-28 | 16.500 | 16.690 | 16.350 | 16.580 | 16.580 | 3,927,580 |
| 2025-03-27 | 16.570 | 16.900 | 16.560 | 16.580 | 16.580 | 5,504,601 |
| 2025-03-26 | 16.200 | 17.660 | 16.200 | 16.890 | 16.890 | 11,017,618 |
| 2025-03-25 | 16.400 | 16.410 | 16.100 | 16.240 | 16.240 | 2,508,080 |
| 2025-03-24 | 16.600 | 16.720 | 15.960 | 16.290 | 16.290 | 4,894,860 |
| 2025-03-21 | 16.770 | 16.870 | 16.580 | 16.640 | 16.640 | 3,316,053 |
| 2025-03-20 | 16.900 | 16.970 | 16.800 | 16.810 | 16.810 | 3,060,204 |
| 2025-03-19 | 17.000 | 17.150 | 16.900 | 16.910 | 16.910 | 3,295,753 |
| 2025-03-18 | 17.000 | 17.110 | 16.940 | 17.020 | 17.020 | 2,800,667 |
| 2025-03-17 | 17.200 | 17.200 | 16.950 | 17.030 | 17.030 | 3,440,501 |
| 2025-03-14 | 16.780 | 17.050 | 16.700 | 17.000 | 17.000 | 3,572,954 |
| 2025-03-13 | 17.150 | 17.200 | 16.610 | 16.770 | 16.770 | 5,250,222 |
| 2025-03-12 | 16.990 | 17.500 | 16.950 | 17.200 | 17.200 | 7,826,644 |
| 2025-03-11 | 16.630 | 16.900 | 16.600 | 16.900 | 16.900 | 2,843,700 |
| 2025-03-10 | 16.770 | 16.970 | 16.760 | 16.890 | 16.890 | 3,147,220 |
| 2025-03-07 | 17.010 | 17.150 | 16.830 | 16.960 | 16.960 | 5,604,619 |
| 2025-03-06 | 16.780 | 17.350 | 16.700 | 17.120 | 17.120 | 6,442,731 |
| 2025-03-05 | 16.800 | 16.800 | 16.510 | 16.680 | 16.680 | 3,404,920 |
| 2025-03-04 | 16.640 | 16.820 | 16.520 | 16.780 | 16.780 | 3,428,520 |
| 2025-03-03 | 16.600 | 16.870 | 16.510 | 16.640 | 16.640 | 4,251,200 |
| 2025-02-28 | 17.300 | 17.400 | 16.500 | 16.600 | 16.600 | 5,982,340 |
| 2025-02-27 | 17.670 | 17.780 | 17.220 | 17.380 | 17.380 | 6,736,011 |
| 2025-02-26 | 17.790 | 17.920 | 17.550 | 17.680 | 17.680 | 6,311,081 |
| 2025-02-25 | 18.120 | 18.170 | 17.750 | 17.780 | 17.780 | 6,506,701 |
| 2025-02-24 | 18.360 | 18.620 | 18.100 | 18.250 | 18.250 | 9,133,920 |
| 2025-02-21 | 17.900 | 18.420 | 17.730 | 18.380 | 18.380 | 10,008,046 |
| 2025-02-20 | 17.710 | 18.060 | 17.600 | 17.890 | 17.890 | 7,272,325 |
| 2025-02-19 | 17.710 | 17.900 | 17.650 | 17.730 | 17.730 | 7,148,570 |
| 2025-02-18 | 18.170 | 18.190 | 17.670 | 17.720 | 17.720 | 7,758,968 |
| 2025-02-17 | 18.700 | 18.700 | 18.070 | 18.170 | 18.170 | 10,967,268 |
| 2025-02-14 | 18.660 | 18.840 | 18.150 | 18.740 | 18.740 | 14,683,173 |
| 2025-02-13 | 18.170 | 19.470 | 17.910 | 18.890 | 18.890 | 21,422,901 |
| 2025-02-12 | 17.950 | 18.400 | 17.860 | 18.190 | 18.190 | 12,116,037 |
| 2025-02-11 | 17.800 | 18.050 | 17.470 | 17.950 | 17.950 | 10,696,148 |
| 2025-02-10 | 17.290 | 17.810 | 17.290 | 17.780 | 17.780 | 10,233,840 |
| 2025-02-07 | 17.150 | 17.630 | 17.040 | 17.310 | 17.310 | 8,926,383 |
| 2025-02-06 | 16.900 | 17.260 | 16.710 | 17.230 | 17.230 | 7,765,363 |
| 2025-02-05 | 17.380 | 17.380 | 16.690 | 17.000 | 17.000 | 6,754,946 |
| 2025-01-27 | 17.720 | 17.720 | 17.100 | 17.200 | 17.200 | 5,685,368 |
| 2025-01-24 | 16.690 | 17.440 | 16.580 | 17.420 | 17.420 | 9,038,193 |
| 2025-01-23 | 16.890 | 17.250 | 16.720 | 16.730 | 16.730 | 6,145,901 |
| 2025-01-22 | 16.930 | 16.990 | 16.680 | 16.720 | 16.720 | 3,643,520 |
| 2025-01-21 | 17.150 | 17.320 | 16.800 | 17.090 | 17.090 | 4,849,515 |
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.