Qingdao Citymedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.150 | 7.300 | 7.030 | 7.230 | 7.230 | 12,672,524 |
| 2024-04-23 | 7.180 | 7.300 | 7.100 | 7.220 | 7.220 | 7,794,521 |
| 2024-04-22 | 7.030 | 7.170 | 6.920 | 7.080 | 7.080 | 7,952,578 |
| 2024-04-19 | 7.210 | 7.300 | 7.050 | 7.120 | 7.120 | 10,990,915 |
| 2024-04-18 | 7.410 | 7.440 | 7.250 | 7.270 | 7.270 | 12,382,486 |
| 2024-04-17 | 7.210 | 7.450 | 7.170 | 7.440 | 7.440 | 16,783,051 |
| 2024-04-16 | 7.450 | 7.460 | 6.980 | 7.000 | 7.000 | 18,777,473 |
| 2024-04-15 | 7.520 | 7.720 | 7.190 | 7.540 | 7.540 | 16,768,470 |
| 2024-04-12 | 7.810 | 7.850 | 7.440 | 7.550 | 7.550 | 17,551,869 |
| 2024-04-11 | 7.690 | 8.000 | 7.660 | 7.910 | 7.910 | 19,928,601 |
| 2024-04-10 | 7.640 | 8.150 | 7.630 | 7.780 | 7.780 | 17,481,243 |
| 2024-04-09 | 7.670 | 7.730 | 7.530 | 7.670 | 7.670 | 9,914,339 |
| 2024-04-08 | 7.790 | 7.830 | 7.540 | 7.610 | 7.610 | 12,328,038 |
| 2024-04-03 | 7.950 | 7.960 | 7.640 | 7.780 | 7.780 | 14,902,825 |
| 2024-04-02 | 8.270 | 8.320 | 7.930 | 8.020 | 8.020 | 21,797,137 |
| 2024-04-01 | 7.850 | 8.420 | 7.850 | 8.350 | 8.350 | 23,817,667 |
| 2024-03-29 | 7.850 | 7.910 | 7.660 | 7.850 | 7.850 | 11,054,937 |
| 2024-03-28 | 7.540 | 7.970 | 7.500 | 7.920 | 7.920 | 22,918,899 |
| 2024-03-27 | 7.990 | 8.070 | 7.580 | 7.630 | 7.630 | 19,087,274 |
| 2024-03-26 | 8.240 | 8.380 | 7.830 | 8.000 | 8.000 | 26,268,637 |
| 2024-03-25 | 8.900 | 9.050 | 8.210 | 8.210 | 8.210 | 44,809,902 |
| 2024-03-22 | 8.700 | 9.600 | 8.330 | 9.010 | 9.010 | 78,434,571 |
| 2024-03-21 | 8.680 | 8.750 | 8.360 | 8.750 | 8.750 | 54,955,245 |
| 2024-03-20 | 7.630 | 8.000 | 7.620 | 7.950 | 7.950 | 30,094,167 |
| 2024-03-19 | 7.610 | 7.790 | 7.570 | 7.620 | 7.620 | 21,750,065 |
| 2024-03-18 | 7.430 | 7.620 | 7.410 | 7.610 | 7.610 | 17,406,540 |
| 2024-03-15 | 7.400 | 7.440 | 7.260 | 7.440 | 7.440 | 12,527,088 |
| 2024-03-14 | 7.500 | 7.630 | 7.360 | 7.430 | 7.430 | 19,764,782 |
| 2024-03-13 | 7.360 | 7.720 | 7.350 | 7.600 | 7.600 | 33,943,614 |
| 2024-03-12 | 7.310 | 7.420 | 7.260 | 7.360 | 7.360 | 21,320,862 |
| 2024-03-11 | 7.220 | 7.310 | 7.130 | 7.290 | 7.290 | 19,171,219 |
| 2024-03-08 | 7.190 | 7.320 | 7.130 | 7.290 | 7.290 | 24,317,649 |
| 2024-03-07 | 7.600 | 7.620 | 7.180 | 7.220 | 7.220 | 44,102,146 |
| 2024-03-06 | 7.780 | 8.290 | 7.610 | 7.640 | 7.640 | 62,103,963 |
| 2024-03-05 | 8.420 | 8.480 | 7.750 | 8.010 | 8.010 | 59,317,872 |
| 2024-03-04 | 7.990 | 8.420 | 7.580 | 8.420 | 8.420 | 87,869,422 |
| 2024-03-01 | 6.930 | 7.650 | 6.850 | 7.650 | 7.650 | 37,140,455 |
| 2024-02-29 | 6.500 | 6.970 | 6.500 | 6.950 | 6.950 | 18,784,456 |
| 2024-02-28 | 7.040 | 7.220 | 6.530 | 6.570 | 6.570 | 24,544,270 |
| 2024-02-27 | 6.780 | 7.040 | 6.740 | 7.040 | 7.040 | 18,678,537 |
| 2024-02-26 | 6.850 | 7.020 | 6.720 | 6.870 | 6.870 | 21,970,531 |
| 2024-02-23 | 6.720 | 7.080 | 6.600 | 6.930 | 6.930 | 29,517,060 |
| 2024-02-22 | 6.390 | 6.670 | 6.320 | 6.650 | 6.650 | 25,389,585 |
| 2024-02-21 | 6.200 | 6.630 | 6.110 | 6.400 | 6.400 | 33,534,596 |
| 2024-02-20 | 6.270 | 6.900 | 6.140 | 6.540 | 6.540 | 40,279,378 |
| 2024-02-19 | 6.100 | 6.270 | 5.900 | 6.270 | 6.270 | 23,069,695 |
| 2024-02-08 | 5.280 | 5.700 | 5.200 | 5.700 | 5.700 | 23,286,846 |
| 2024-02-07 | 5.570 | 5.570 | 5.080 | 5.180 | 5.180 | 26,535,299 |
| 2024-02-06 | 5.510 | 5.730 | 5.040 | 5.570 | 5.570 | 21,952,390 |
| 2024-02-05 | 6.150 | 6.200 | 5.580 | 5.580 | 5.580 | 14,746,025 |
| 2024-02-02 | 6.500 | 6.700 | 6.020 | 6.200 | 6.200 | 11,253,321 |
| 2024-02-01 | 6.650 | 6.660 | 6.330 | 6.460 | 6.460 | 10,621,370 |
| 2024-01-31 | 6.880 | 7.020 | 6.610 | 6.640 | 6.640 | 10,649,367 |
| 2024-01-30 | 7.030 | 7.070 | 6.790 | 6.820 | 6.820 | 5,620,800 |
| 2024-01-29 | 7.240 | 7.250 | 7.000 | 7.030 | 7.030 | 6,791,005 |
| 2024-01-26 | 7.120 | 7.340 | 7.120 | 7.230 | 7.230 | 8,459,420 |
| 2024-01-25 | 6.700 | 7.180 | 6.640 | 7.170 | 7.170 | 10,835,695 |
| 2024-01-24 | 6.580 | 6.730 | 6.420 | 6.710 | 6.710 | 8,089,759 |
| 2024-01-23 | 6.490 | 6.610 | 6.350 | 6.570 | 6.570 | 9,052,605 |
| 2024-01-22 | 7.020 | 7.080 | 6.420 | 6.490 | 6.490 | 12,036,250 |
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.