Qingdao Citymedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.170 | 6.170 | 6.050 | 6.060 | 6.060 | 2,787,910 |
| 2024-07-23 | 6.300 | 6.300 | 6.130 | 6.130 | 6.130 | 2,624,400 |
| 2024-07-22 | 6.250 | 6.300 | 6.170 | 6.270 | 6.270 | 3,024,200 |
| 2024-07-19 | 6.200 | 6.320 | 6.180 | 6.250 | 6.250 | 3,001,900 |
| 2024-07-18 | 6.210 | 6.270 | 6.070 | 6.240 | 6.240 | 3,595,200 |
| 2024-07-17 | 6.510 | 6.600 | 6.490 | 6.500 | 6.500 | 4,206,420 |
| 2024-07-16 | 6.590 | 6.610 | 6.470 | 6.520 | 6.520 | 3,740,700 |
| 2024-07-15 | 6.670 | 6.680 | 6.570 | 6.580 | 6.580 | 3,681,600 |
| 2024-07-12 | 6.770 | 6.830 | 6.620 | 6.660 | 6.660 | 5,155,406 |
| 2024-07-11 | 6.790 | 6.850 | 6.700 | 6.790 | 6.790 | 4,295,000 |
| 2024-07-10 | 6.730 | 6.860 | 6.650 | 6.650 | 6.650 | 3,624,825 |
| 2024-07-09 | 6.600 | 6.790 | 6.570 | 6.770 | 6.770 | 4,174,093 |
| 2024-07-08 | 6.830 | 6.880 | 6.650 | 6.670 | 6.670 | 3,193,719 |
| 2024-07-05 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2024-07-04 | 6.990 | 7.060 | 6.750 | 6.770 | 6.770 | 3,718,040 |
| 2024-07-03 | 7.070 | 7.100 | 6.980 | 6.990 | 6.990 | 4,148,322 |
| 2024-07-02 | 6.980 | 7.120 | 6.970 | 7.070 | 7.070 | 4,105,223 |
| 2024-07-01 | 6.900 | 7.030 | 6.800 | 7.000 | 7.000 | 4,090,201 |
| 2024-06-28 | 6.840 | 6.980 | 6.840 | 6.890 | 6.890 | 3,668,101 |
| 2024-06-27 | 6.940 | 7.020 | 6.850 | 6.860 | 6.860 | 4,587,001 |
| 2024-06-26 | 6.610 | 6.940 | 6.610 | 6.930 | 6.930 | 5,896,971 |
| 2024-06-25 | 6.630 | 6.730 | 6.550 | 6.620 | 6.620 | 3,619,100 |
| 2024-06-24 | 6.840 | 6.850 | 6.560 | 6.630 | 6.630 | 6,272,300 |
| 2024-06-21 | 6.940 | 7.000 | 6.810 | 6.900 | 6.900 | 3,561,401 |
| 2024-06-20 | 7.030 | 7.120 | 6.900 | 6.910 | 6.910 | 4,543,900 |
| 2024-06-19 | 7.140 | 7.190 | 7.070 | 7.080 | 7.080 | 4,116,692 |
| 2024-06-18 | 7.240 | 7.270 | 7.130 | 7.180 | 7.180 | 5,259,763 |
| 2024-06-17 | 7.370 | 7.380 | 7.160 | 7.200 | 7.200 | 6,553,010 |
| 2024-06-14 | 7.260 | 7.450 | 7.260 | 7.430 | 7.430 | 5,851,300 |
| 2024-06-13 | 7.360 | 7.400 | 7.260 | 7.310 | 7.310 | 5,447,601 |
| 2024-06-12 | 7.130 | 7.400 | 7.100 | 7.390 | 7.390 | 7,802,279 |
| 2024-06-11 | 7.050 | 7.220 | 6.960 | 7.130 | 7.130 | 4,410,031 |
| 2024-06-07 | 6.950 | 7.110 | 6.950 | 7.100 | 7.100 | 6,150,700 |
| 2024-06-06 | 7.120 | 7.190 | 6.840 | 6.880 | 6.880 | 8,021,805 |
| 2024-06-05 | 7.270 | 7.320 | 7.110 | 7.120 | 7.120 | 5,571,300 |
| 2024-06-04 | 7.390 | 7.390 | 7.190 | 7.300 | 7.300 | 5,485,534 |
| 2024-06-03 | 7.370 | 7.500 | 7.300 | 7.400 | 7.400 | 6,059,000 |
| 2024-05-31 | 7.250 | 7.420 | 7.200 | 7.380 | 7.380 | 4,698,200 |
| 2024-05-30 | 7.150 | 7.330 | 7.130 | 7.250 | 7.250 | 4,870,691 |
| 2024-05-29 | 7.280 | 7.360 | 7.220 | 7.250 | 7.250 | 5,253,001 |
| 2024-05-28 | 7.450 | 7.450 | 7.260 | 7.280 | 7.280 | 5,816,801 |
| 2024-05-27 | 7.420 | 7.470 | 7.320 | 7.450 | 7.450 | 5,191,552 |
| 2024-05-24 | 7.420 | 7.570 | 7.400 | 7.400 | 7.400 | 7,087,300 |
| 2024-05-23 | 7.830 | 7.870 | 7.440 | 7.470 | 7.470 | 12,477,701 |
| 2024-05-22 | 7.900 | 7.960 | 7.820 | 7.860 | 7.860 | 9,844,378 |
| 2024-05-21 | 7.850 | 8.100 | 7.790 | 7.980 | 7.980 | 16,696,476 |
| 2024-05-20 | 7.640 | 7.880 | 7.590 | 7.880 | 7.880 | 12,161,201 |
| 2024-05-17 | 7.670 | 7.740 | 7.550 | 7.660 | 7.660 | 9,039,633 |
| 2024-05-16 | 7.610 | 7.820 | 7.600 | 7.730 | 7.730 | 6,828,500 |
| 2024-05-15 | 7.770 | 7.860 | 7.620 | 7.670 | 7.670 | 9,757,101 |
| 2024-05-14 | 7.600 | 7.790 | 7.530 | 7.790 | 7.790 | 12,208,004 |
| 2024-05-13 | 7.640 | 7.650 | 7.460 | 7.530 | 7.530 | 6,884,533 |
| 2024-05-10 | 7.670 | 7.750 | 7.540 | 7.700 | 7.700 | 7,794,838 |
| 2024-05-09 | 7.560 | 7.760 | 7.560 | 7.680 | 7.680 | 7,583,198 |
| 2024-05-08 | 7.660 | 7.740 | 7.520 | 7.560 | 7.560 | 8,222,900 |
| 2024-05-07 | 7.730 | 7.850 | 7.650 | 7.700 | 7.700 | 9,129,016 |
| 2024-05-06 | 7.680 | 7.740 | 7.620 | 7.710 | 7.710 | 8,361,349 |
| 2024-04-30 | 7.710 | 7.760 | 7.480 | 7.580 | 7.580 | 11,264,170 |
| 2024-04-29 | 7.420 | 7.670 | 7.380 | 7.660 | 7.660 | 11,495,916 |
| 2024-04-26 | 7.070 | 7.430 | 7.040 | 7.340 | 7.340 | 13,054,615 |
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.