China Television Media Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.100	13.590	12.770	13.430	13.430	13,306,479
2026-10-16	13.620	13.930	13.130	13.280	13.280	13,770,903
2026-10-15	13.240	13.960	13.200	13.450	13.450	14,923,608
2026-10-14	13.610	13.950	13.350	13.690	13.690	15,821,846
2026-10-13	13.790	13.840	13.200	13.720	13.720	14,147,929
2026-10-12	13.780	13.970	13.400	13.620	13.620	16,421,484
2026-10-09	13.150	13.890	12.800	13.820	13.820	19,526,189
2026-10-08	13.330	13.360	13.010	13.090	13.090	9,168,518
2026-09-30	13.550	13.730	13.160	13.360	13.360	14,540,834
2026-09-29	12.500	13.520	12.480	13.340	13.340	21,431,502
2026-09-28	12.880	13.050	12.450	12.610	12.610	12,937,849
2026-09-24	13.250	13.610	12.850	12.910	12.910	21,921,437
2026-09-23	14.550	14.700	13.650	13.650	13.650	34,203,458
2026-09-22	14.520	15.730	14.330	15.170	15.170	40,236,385
2026-09-21	15.200	15.300	14.180	14.810	14.810	41,553,998
2026-09-18	15.200	15.950	14.900	15.760	15.760	54,405,821
2026-09-17	14.750	16.560	14.530	16.200	16.200	67,763,989
2026-09-16	13.670	15.710	13.670	15.050	15.050	54,975,186
2026-09-15	16.200	16.210	14.410	14.440	14.440	58,021,640
2026-09-14	14.470	14.740	13.180	14.740	14.740	42,883,610
2026-09-11	12.050	13.400	12.030	13.400	13.400	19,410,662
2026-09-10	12.520	12.530	12.180	12.180	12.180	7,933,600
2026-09-09	13.000	13.080	12.300	12.540	12.540	17,959,300
2026-09-08	12.660	13.360	12.610	13.140	13.140	19,848,201
2026-09-07	12.400	12.680	12.230	12.400	12.400	10,543,075
2026-09-04	12.320	12.730	12.100	12.500	12.500	20,336,212
2026-09-03	12.050	13.180	11.980	12.380	12.380	23,728,296
2026-09-02	12.270	12.360	11.950	11.980	11.980	6,728,992
2026-09-01	11.810	12.420	11.800	12.390	12.390	9,181,180
2026-08-31	11.480	11.940	11.430	11.920	11.920	7,421,608
2026-08-28	11.610	11.630	11.510	11.550	11.550	2,409,091
2026-08-27	11.510	11.580	11.420	11.550	11.550	2,246,125
2026-08-26	11.510	11.650	11.480	11.570	11.570	2,015,259
2026-08-25	11.300	11.590	11.270	11.550	11.550	3,478,620
2026-08-24	11.320	11.480	11.220	11.330	11.330	2,312,396
2026-08-21	11.400	11.400	11.220	11.360	11.360	2,163,806
2026-08-20	11.270	11.490	11.250	11.450	11.450	2,980,755
2026-08-19	11.510	11.540	11.230	11.270	11.270	4,013,033
2026-08-18	11.730	11.730	11.470	11.560	11.560	3,982,242
2026-08-17	11.940	12.010	11.630	11.750	11.750	6,419,471
2026-08-14	11.750	12.280	11.640	11.880	11.880	10,406,282
2026-08-13	11.930	12.130	11.800	11.800	11.800	4,611,107
2026-08-12	11.800	12.020	11.800	11.930	11.930	3,438,080
2026-08-11	11.860	11.960	11.680	11.870	11.870	3,563,332
2026-08-10	11.670	11.910	11.610	11.860	11.860	3,866,300
2026-08-07	11.770	11.790	11.450	11.670	11.670	4,612,920
2026-08-06	11.910	12.070	11.630	11.790	11.790	4,193,000
2026-08-05	11.820	12.080	11.810	11.970	11.970	5,256,500
2026-08-04	11.740	12.120	11.710	11.860	11.860	5,951,997
2026-08-03	11.490	11.770	11.390	11.770	11.770	4,934,577
2026-07-31	11.190	11.600	11.190	11.460	11.460	5,013,654
2026-07-30	11.250	11.470	11.160	11.180	11.158	4,657,095
2026-07-29	11.210	11.300	11.090	11.270	11.248	4,283,955
2026-07-28	10.930	11.200	10.890	11.070	11.048	3,491,731
2026-07-27	10.640	10.980	10.550	10.970	10.948	4,428,420
2026-07-24	10.940	11.030	10.640	10.670	10.649	4,302,637
2026-07-23	10.770	11.030	10.700	11.000	11.000	4,869,511
2026-07-22	10.900	10.980	10.710	10.770	10.770	4,986,200
2026-07-21	10.910	11.110	10.700	10.940	10.940	7,676,325
2026-07-20	11.330	11.410	10.900	11.010	11.010	6,598,735

Page 1 of 3 · 121 trading daysOlder →

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.