Qingdao Citymedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.250 | 6.680 | 6.120 | 6.200 | 6.200 | 33,706,332 |
| 2026-10-15 | 5.950 | 6.500 | 5.890 | 6.220 | 6.220 | 35,132,332 |
| 2026-10-14 | 5.980 | 6.170 | 5.890 | 6.060 | 6.060 | 21,725,198 |
| 2026-10-13 | 5.960 | 6.040 | 5.750 | 6.000 | 6.000 | 10,163,013 |
| 2026-10-12 | 5.910 | 6.080 | 5.850 | 6.020 | 6.020 | 12,306,200 |
| 2026-10-09 | 5.680 | 5.930 | 5.560 | 5.910 | 5.910 | 10,137,767 |
| 2026-10-08 | 5.750 | 5.750 | 5.610 | 5.670 | 5.670 | 6,573,638 |
| 2026-09-30 | 5.860 | 5.930 | 5.690 | 5.750 | 5.750 | 9,583,265 |
| 2026-09-29 | 5.720 | 5.900 | 5.640 | 5.850 | 5.850 | 9,222,754 |
| 2026-09-28 | 5.770 | 5.860 | 5.620 | 5.720 | 5.720 | 7,702,800 |
| 2026-09-24 | 5.850 | 5.980 | 5.750 | 5.820 | 5.820 | 8,455,700 |
| 2026-09-23 | 5.870 | 5.950 | 5.740 | 5.890 | 5.890 | 11,890,444 |
| 2026-09-22 | 5.840 | 6.110 | 5.840 | 5.950 | 5.950 | 15,241,050 |
| 2026-09-21 | 5.820 | 5.990 | 5.630 | 5.830 | 5.830 | 15,463,637 |
| 2026-09-18 | 5.860 | 5.920 | 5.700 | 5.760 | 5.760 | 19,978,443 |
| 2026-09-17 | 5.540 | 6.060 | 5.510 | 5.850 | 5.850 | 21,639,926 |
| 2026-09-16 | 5.380 | 5.630 | 5.250 | 5.570 | 5.570 | 12,469,830 |
| 2026-09-15 | 5.530 | 5.700 | 5.400 | 5.410 | 5.410 | 12,488,838 |
| 2026-09-14 | 5.600 | 5.750 | 5.470 | 5.580 | 5.580 | 15,434,718 |
| 2026-09-11 | 5.440 | 5.940 | 5.310 | 5.660 | 5.660 | 23,920,014 |
| 2026-09-10 | 5.510 | 5.950 | 5.480 | 5.500 | 5.500 | 13,910,585 |
| 2026-09-09 | 5.510 | 5.750 | 5.460 | 5.560 | 5.560 | 17,482,205 |
| 2026-09-08 | 5.690 | 5.950 | 5.590 | 5.750 | 5.750 | 23,389,014 |
| 2026-09-07 | 5.370 | 5.600 | 5.350 | 5.550 | 5.550 | 15,371,041 |
| 2026-09-04 | 5.290 | 5.570 | 5.290 | 5.380 | 5.380 | 13,896,247 |
| 2026-09-03 | 5.370 | 5.760 | 5.280 | 5.300 | 5.300 | 15,991,857 |
| 2026-09-02 | 5.370 | 5.400 | 5.260 | 5.370 | 5.370 | 5,961,601 |
| 2026-09-01 | 5.290 | 5.440 | 5.270 | 5.400 | 5.400 | 7,513,460 |
| 2026-08-31 | 5.180 | 5.310 | 5.090 | 5.270 | 5.270 | 6,192,940 |
| 2026-08-28 | 5.150 | 5.220 | 5.110 | 5.220 | 5.220 | 2,921,401 |
| 2026-08-27 | 5.180 | 5.220 | 5.080 | 5.120 | 5.120 | 3,083,900 |
| 2026-08-26 | 5.200 | 5.240 | 5.160 | 5.200 | 5.200 | 3,782,700 |
| 2026-08-25 | 5.050 | 5.200 | 5.050 | 5.180 | 5.180 | 4,036,500 |
| 2026-08-24 | 5.100 | 5.130 | 5.010 | 5.080 | 5.080 | 2,833,300 |
| 2026-08-21 | 5.170 | 5.170 | 5.010 | 5.100 | 5.100 | 2,763,974 |
| 2026-08-20 | 5.100 | 5.180 | 5.040 | 5.160 | 5.160 | 3,198,100 |
| 2026-08-19 | 5.110 | 5.110 | 5.020 | 5.040 | 5.040 | 2,594,568 |
| 2026-08-18 | 5.180 | 5.180 | 5.090 | 5.110 | 5.110 | 3,516,101 |
| 2026-08-17 | 5.160 | 5.190 | 5.100 | 5.160 | 5.160 | 2,781,241 |
| 2026-08-14 | 5.140 | 5.200 | 5.000 | 5.160 | 5.160 | 3,883,722 |
| 2026-08-13 | 5.220 | 5.310 | 5.120 | 5.160 | 5.160 | 3,780,300 |
| 2026-08-12 | 5.120 | 5.240 | 5.120 | 5.210 | 5.210 | 3,284,016 |
| 2026-08-11 | 5.170 | 5.200 | 5.100 | 5.130 | 5.130 | 3,014,500 |
| 2026-08-10 | 5.020 | 5.190 | 5.010 | 5.170 | 5.170 | 5,268,051 |
| 2026-08-07 | 5.060 | 5.070 | 4.930 | 5.010 | 5.010 | 4,969,630 |
| 2026-08-06 | 5.070 | 5.120 | 5.010 | 5.070 | 5.070 | 3,457,350 |
| 2026-08-05 | 5.120 | 5.140 | 5.040 | 5.080 | 5.080 | 3,920,200 |
| 2026-08-04 | 5.130 | 5.200 | 5.060 | 5.120 | 5.120 | 3,941,200 |
| 2026-08-03 | 5.050 | 5.130 | 5.010 | 5.130 | 5.130 | 4,946,400 |
| 2026-07-31 | 4.940 | 5.070 | 4.930 | 5.050 | 5.050 | 4,908,490 |
| 2026-07-30 | 4.900 | 5.030 | 4.890 | 4.940 | 4.940 | 5,766,500 |
| 2026-07-29 | 4.850 | 4.950 | 4.820 | 4.910 | 4.910 | 5,369,800 |
| 2026-07-28 | 4.690 | 4.840 | 4.690 | 4.820 | 4.820 | 5,239,700 |
| 2026-07-27 | 4.620 | 4.750 | 4.600 | 4.730 | 4.730 | 4,326,951 |
| 2026-07-24 | 4.710 | 4.730 | 4.590 | 4.610 | 4.610 | 3,658,500 |
| 2026-07-23 | 4.610 | 4.740 | 4.610 | 4.730 | 4.730 | 4,108,700 |
| 2026-07-22 | 4.720 | 4.760 | 4.610 | 4.640 | 4.640 | 4,806,260 |
| 2026-07-21 | 4.850 | 4.850 | 4.670 | 4.730 | 4.730 | 6,300,901 |
| 2026-07-20 | 4.780 | 4.940 | 4.740 | 4.810 | 4.810 | 5,566,627 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.2000 CNY |
| 2022-07-08 | 0.1680 CNY |
| 2021-07-09 | 0.1500 CNY |
| 2020-07-09 | 0.2000 CNY |
| 2019-07-09 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.