China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16.450 | 17.980 | 16.450 | 17.720 | 17.720 | 26,328,401 |
| 2024-10-24 | 16.410 | 16.750 | 16.280 | 16.490 | 16.490 | 7,752,653 |
| 2024-10-23 | 17.150 | 17.160 | 16.470 | 16.600 | 16.600 | 14,978,133 |
| 2024-10-22 | 16.510 | 17.770 | 16.480 | 17.060 | 17.060 | 22,925,435 |
| 2024-10-21 | 15.860 | 16.930 | 15.860 | 16.520 | 16.520 | 15,006,401 |
| 2024-10-18 | 15.600 | 16.240 | 15.440 | 15.840 | 15.840 | 10,984,918 |
| 2024-10-17 | 15.580 | 16.130 | 15.580 | 15.760 | 15.760 | 8,528,087 |
| 2024-10-16 | 15.480 | 15.850 | 15.120 | 15.570 | 15.570 | 6,954,657 |
| 2024-10-15 | 15.480 | 15.990 | 15.470 | 15.550 | 15.550 | 8,385,080 |
| 2024-10-14 | 15.200 | 15.780 | 14.960 | 15.690 | 15.690 | 11,554,381 |
| 2024-10-11 | 16.060 | 16.160 | 15.010 | 15.160 | 15.160 | 17,720,234 |
| 2024-10-10 | 15.500 | 17.100 | 15.040 | 16.670 | 16.670 | 24,301,790 |
| 2024-10-09 | 17.000 | 17.000 | 15.630 | 15.630 | 15.630 | 16,454,963 |
| 2024-10-08 | 18.690 | 18.690 | 16.570 | 17.370 | 17.370 | 24,628,298 |
| 2024-09-30 | 16.410 | 17.090 | 15.800 | 16.990 | 16.990 | 20,661,189 |
| 2024-09-27 | 15.050 | 15.770 | 14.920 | 15.600 | 15.600 | 8,912,060 |
| 2024-09-26 | 14.430 | 14.900 | 14.390 | 14.890 | 14.890 | 8,818,180 |
| 2024-09-25 | 14.120 | 15.000 | 14.120 | 14.640 | 14.640 | 12,505,939 |
| 2024-09-24 | 13.600 | 14.150 | 13.470 | 14.110 | 14.110 | 7,538,539 |
| 2024-09-23 | 13.500 | 13.780 | 13.490 | 13.600 | 13.600 | 4,395,004 |
| 2024-09-20 | 13.490 | 13.650 | 13.220 | 13.520 | 13.520 | 5,642,204 |
| 2024-09-19 | 13.160 | 13.470 | 13.040 | 13.430 | 13.430 | 4,563,000 |
| 2024-09-18 | 13.130 | 13.330 | 12.890 | 13.080 | 13.080 | 3,681,237 |
| 2024-09-13 | 13.380 | 13.500 | 13.230 | 13.240 | 13.240 | 3,478,040 |
| 2024-09-12 | 13.390 | 13.680 | 13.330 | 13.350 | 13.350 | 2,783,620 |
| 2024-09-11 | 13.480 | 13.590 | 13.330 | 13.390 | 13.390 | 2,458,541 |
| 2024-09-10 | 13.700 | 13.760 | 13.220 | 13.600 | 13.600 | 4,189,900 |
| 2024-09-09 | 13.410 | 13.640 | 13.320 | 13.540 | 13.540 | 2,436,500 |
| 2024-09-06 | 13.880 | 13.900 | 13.500 | 13.510 | 13.510 | 3,252,386 |
| 2024-09-05 | 13.550 | 13.940 | 13.550 | 13.810 | 13.810 | 3,621,075 |
| 2024-09-04 | 13.360 | 13.710 | 13.360 | 13.600 | 13.600 | 3,237,501 |
| 2024-09-03 | 13.400 | 13.660 | 13.330 | 13.550 | 13.550 | 3,254,766 |
| 2024-09-02 | 13.800 | 13.900 | 13.380 | 13.380 | 13.380 | 4,534,967 |
| 2024-08-30 | 13.330 | 14.050 | 13.300 | 13.830 | 13.830 | 6,926,410 |
| 2024-08-29 | 13.260 | 13.400 | 13.130 | 13.360 | 13.360 | 2,800,844 |
| 2024-08-28 | 13.230 | 13.390 | 13.090 | 13.290 | 13.290 | 3,174,100 |
| 2024-08-27 | 13.360 | 13.480 | 13.200 | 13.230 | 13.230 | 2,955,140 |
| 2024-08-26 | 13.450 | 13.590 | 13.220 | 13.440 | 13.440 | 3,202,001 |
| 2024-08-23 | 13.650 | 13.740 | 13.400 | 13.490 | 13.490 | 3,685,600 |
| 2024-08-22 | 14.190 | 14.240 | 13.620 | 13.680 | 13.680 | 6,636,865 |
| 2024-08-21 | 14.650 | 14.850 | 14.180 | 14.190 | 14.190 | 6,444,514 |
| 2024-08-20 | 14.670 | 14.930 | 14.400 | 14.620 | 14.620 | 6,461,201 |
| 2024-08-19 | 14.620 | 14.900 | 14.600 | 14.720 | 14.720 | 4,379,400 |
| 2024-08-16 | 14.620 | 14.890 | 14.600 | 14.640 | 14.640 | 4,913,800 |
| 2024-08-15 | 14.350 | 15.020 | 14.200 | 14.750 | 14.750 | 6,907,917 |
| 2024-08-14 | 14.440 | 14.650 | 14.320 | 14.490 | 14.490 | 4,145,620 |
| 2024-08-13 | 14.350 | 14.510 | 14.170 | 14.360 | 14.360 | 2,706,880 |
| 2024-08-12 | 14.460 | 14.630 | 14.250 | 14.430 | 14.430 | 3,375,760 |
| 2024-08-09 | 15.000 | 15.020 | 14.450 | 14.460 | 14.460 | 5,668,400 |
| 2024-08-08 | 14.810 | 15.090 | 14.520 | 14.990 | 14.990 | 5,665,600 |
| 2024-08-07 | 15.060 | 15.190 | 14.850 | 14.920 | 14.920 | 4,894,686 |
| 2024-08-06 | 14.720 | 15.090 | 14.720 | 15.060 | 15.060 | 6,204,506 |
| 2024-08-05 | 14.790 | 15.420 | 14.700 | 14.700 | 14.700 | 7,471,700 |
| 2024-08-02 | 14.970 | 15.370 | 14.920 | 15.010 | 15.010 | 7,241,200 |
| 2024-08-01 | 15.010 | 15.170 | 14.840 | 15.080 | 15.080 | 6,838,300 |
| 2024-07-31 | 14.530 | 15.080 | 14.480 | 15.060 | 15.060 | 9,101,960 |
| 2024-07-30 | 14.430 | 14.540 | 14.270 | 14.470 | 14.470 | 3,286,960 |
| 2024-07-29 | 14.510 | 14.590 | 14.150 | 14.450 | 14.450 | 4,680,000 |
| 2024-07-26 | 14.200 | 14.520 | 14.170 | 14.490 | 14.490 | 4,732,000 |
| 2024-07-25 | 14.060 | 14.360 | 13.910 | 14.210 | 14.210 | 4,036,501 |
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.