China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.090 | 17.450 | 16.930 | 17.050 | 17.050 | 6,144,202 |
| 2025-01-17 | 16.680 | 17.090 | 16.520 | 16.900 | 16.900 | 5,212,712 |
| 2025-01-16 | 17.060 | 17.470 | 16.840 | 17.050 | 17.050 | 6,685,229 |
| 2025-01-15 | 16.960 | 17.370 | 16.960 | 17.060 | 17.060 | 6,934,302 |
| 2025-01-14 | 16.310 | 16.980 | 16.290 | 16.950 | 16.950 | 7,681,530 |
| 2025-01-13 | 16.420 | 16.440 | 15.810 | 16.150 | 16.150 | 5,905,350 |
| 2025-01-10 | 17.750 | 17.870 | 16.650 | 16.650 | 16.650 | 8,912,880 |
| 2025-01-09 | 17.990 | 18.130 | 17.820 | 17.880 | 17.880 | 6,650,001 |
| 2025-01-08 | 17.600 | 18.260 | 17.470 | 17.980 | 17.980 | 9,701,332 |
| 2025-01-07 | 17.380 | 17.800 | 17.150 | 17.740 | 17.740 | 8,679,140 |
| 2025-01-06 | 17.800 | 18.110 | 17.230 | 17.450 | 17.450 | 10,691,200 |
| 2025-01-03 | 17.830 | 18.200 | 17.080 | 18.070 | 18.070 | 14,056,382 |
| 2025-01-02 | 17.690 | 18.030 | 17.420 | 17.780 | 17.780 | 11,666,422 |
| 2024-12-31 | 18.870 | 18.890 | 17.590 | 17.860 | 17.860 | 14,835,885 |
| 2024-12-30 | 19.390 | 19.520 | 18.630 | 18.700 | 18.700 | 13,705,204 |
| 2024-12-27 | 19.700 | 20.080 | 19.490 | 19.520 | 19.520 | 13,209,761 |
| 2024-12-26 | 20.000 | 20.230 | 19.580 | 19.830 | 19.830 | 16,883,871 |
| 2024-12-25 | 20.350 | 20.700 | 19.700 | 20.170 | 20.170 | 15,078,457 |
| 2024-12-24 | 20.470 | 20.940 | 19.910 | 20.550 | 20.550 | 23,553,431 |
| 2024-12-23 | 19.910 | 21.840 | 19.210 | 20.950 | 20.950 | 37,684,473 |
| 2024-12-20 | 19.940 | 20.450 | 19.780 | 20.130 | 20.130 | 28,198,492 |
| 2024-12-19 | 20.820 | 21.960 | 20.440 | 20.660 | 20.660 | 51,606,193 |
| 2024-12-18 | 19.080 | 20.940 | 18.950 | 20.940 | 20.940 | 35,898,746 |
| 2024-12-17 | 20.240 | 20.690 | 19.000 | 19.040 | 19.040 | 30,699,464 |
| 2024-12-16 | 20.000 | 22.120 | 19.300 | 20.990 | 20.990 | 50,139,084 |
| 2024-12-13 | 19.080 | 20.490 | 18.970 | 20.110 | 20.110 | 35,185,715 |
| 2024-12-12 | 19.400 | 19.470 | 18.760 | 19.180 | 19.180 | 14,066,039 |
| 2024-12-11 | 19.280 | 19.620 | 19.060 | 19.380 | 19.380 | 16,112,008 |
| 2024-12-10 | 19.510 | 19.990 | 19.000 | 19.420 | 19.420 | 26,237,111 |
| 2024-12-09 | 19.060 | 19.250 | 18.710 | 19.050 | 19.050 | 14,221,877 |
| 2024-12-06 | 18.410 | 19.390 | 18.270 | 19.200 | 19.200 | 23,188,880 |
| 2024-12-05 | 17.700 | 18.450 | 17.500 | 18.410 | 18.410 | 12,046,702 |
| 2024-12-04 | 18.360 | 18.450 | 17.620 | 17.740 | 17.740 | 10,841,440 |
| 2024-12-03 | 18.490 | 18.640 | 18.120 | 18.470 | 18.470 | 10,702,781 |
| 2024-12-02 | 18.390 | 18.850 | 18.320 | 18.580 | 18.580 | 12,564,840 |
| 2024-11-29 | 18.330 | 18.620 | 17.790 | 18.390 | 18.390 | 15,602,721 |
| 2024-11-28 | 18.310 | 18.890 | 18.150 | 18.300 | 18.300 | 14,810,749 |
| 2024-11-27 | 17.400 | 18.570 | 16.920 | 18.550 | 18.550 | 19,429,728 |
| 2024-11-26 | 17.570 | 18.650 | 17.300 | 17.820 | 17.820 | 18,016,599 |
| 2024-11-25 | 17.780 | 17.960 | 16.710 | 17.570 | 17.570 | 20,725,627 |
| 2024-11-22 | 17.550 | 19.330 | 17.180 | 17.780 | 17.780 | 35,222,052 |
| 2024-11-21 | 17.600 | 18.130 | 17.330 | 17.570 | 17.570 | 11,516,520 |
| 2024-11-20 | 17.480 | 17.950 | 17.380 | 17.730 | 17.730 | 11,703,076 |
| 2024-11-19 | 17.100 | 17.500 | 16.850 | 17.480 | 17.480 | 10,774,545 |
| 2024-11-18 | 18.600 | 18.760 | 16.910 | 17.220 | 17.220 | 19,588,078 |
| 2024-11-15 | 18.310 | 19.500 | 18.280 | 18.580 | 18.580 | 21,395,512 |
| 2024-11-14 | 19.190 | 19.340 | 18.330 | 18.490 | 18.490 | 21,232,103 |
| 2024-11-13 | 18.350 | 19.550 | 18.150 | 19.350 | 19.350 | 30,265,801 |
| 2024-11-12 | 19.100 | 19.380 | 18.130 | 18.400 | 18.400 | 16,277,594 |
| 2024-11-11 | 17.800 | 18.900 | 17.730 | 18.900 | 18.900 | 21,037,215 |
| 2024-11-08 | 18.110 | 18.380 | 17.870 | 17.970 | 17.970 | 11,971,883 |
| 2024-11-07 | 17.700 | 18.120 | 17.450 | 18.100 | 18.100 | 10,569,990 |
| 2024-11-06 | 17.960 | 18.180 | 17.630 | 17.820 | 17.820 | 11,546,678 |
| 2024-11-05 | 17.480 | 17.900 | 17.300 | 17.820 | 17.820 | 11,523,574 |
| 2024-11-04 | 16.880 | 17.880 | 16.880 | 17.520 | 17.520 | 9,876,599 |
| 2024-11-01 | 17.950 | 18.070 | 16.900 | 17.000 | 17.000 | 13,450,955 |
| 2024-10-31 | 17.820 | 18.340 | 17.380 | 18.150 | 18.150 | 16,000,117 |
| 2024-10-30 | 17.610 | 18.000 | 17.400 | 17.910 | 17.910 | 13,433,564 |
| 2024-10-29 | 19.000 | 19.000 | 17.500 | 17.610 | 17.610 | 24,788,198 |
| 2024-10-28 | 17.990 | 19.390 | 17.800 | 18.960 | 18.960 | 25,643,747 |
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.