Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.000	7.160	6.990	7.060	7.060	6,352,081
2024-01-18	7.120	7.190	6.830	7.020	7.020	8,090,600
2024-01-17	7.330	7.350	7.120	7.130	7.130	4,251,311
2024-01-16	7.330	7.460	7.190	7.290	7.290	6,175,924
2024-01-15	7.310	7.520	7.310	7.460	7.460	4,760,398
2024-01-12	7.490	7.550	7.370	7.410	7.410	6,505,739
2024-01-11	7.260	7.510	7.260	7.490	7.490	7,900,949
2024-01-10	7.440	7.540	7.260	7.340	7.340	9,910,200
2024-01-09	7.620	7.700	7.490	7.540	7.540	8,035,349
2024-01-08	7.650	7.690	7.550	7.570	7.570	5,683,200
2024-01-05	7.850	7.880	7.620	7.660	7.660	8,777,500
2024-01-04	7.740	7.870	7.680	7.850	7.850	10,766,901
2024-01-03	7.790	7.950	7.570	7.860	7.860	16,287,467
2024-01-02	7.580	8.180	7.580	7.720	7.720	23,532,885
2023-12-29	7.280	7.610	7.260	7.550	7.550	15,029,305
2023-12-28	7.300	7.360	7.190	7.280	7.280	14,653,595
2023-12-27	7.430	7.490	7.280	7.300	7.300	12,441,100
2023-12-26	7.520	7.630	7.360	7.380	7.380	12,098,001
2023-12-25	7.810	7.960	7.390	7.500	7.500	20,472,601
2023-12-22	8.570	8.590	7.840	7.900	7.900	27,489,645
2023-12-21	8.720	8.750	8.420	8.590	8.590	19,345,362
2023-12-20	9.320	9.440	8.680	8.770	8.770	38,182,838
2023-12-19	9.300	9.630	9.110	9.280	9.280	36,209,696
2023-12-18	9.260	9.630	9.170	9.460	9.460	34,821,394
2023-12-15	9.190	9.460	8.980	9.310	9.310	43,098,292
2023-12-14	9.110	9.400	9.030	9.070	9.070	39,006,842
2023-12-13	9.100	9.720	9.010	9.040	9.040	39,195,333
2023-12-12	9.130	9.220	8.880	9.090	9.090	33,083,147
2023-12-11	9.000	9.500	8.960	9.300	9.300	42,743,622
2023-12-08	8.820	9.510	8.730	9.270	9.270	46,471,079
2023-12-07	8.500	9.090	8.380	8.820	8.820	36,052,289
2023-12-06	8.050	8.490	7.910	8.390	8.390	17,911,125
2023-12-05	8.180	8.260	8.010	8.010	8.010	8,699,956
2023-12-04	8.010	8.400	8.010	8.260	8.260	13,436,923
2023-12-01	7.710	8.050	7.710	8.030	8.030	8,097,111
2023-11-30	7.750	7.840	7.690	7.740	7.740	4,436,300
2023-11-29	7.850	7.910	7.720	7.730	7.730	4,096,213
2023-11-28	7.850	7.910	7.710	7.850	7.850	4,828,400
2023-11-27	7.900	7.990	7.770	7.860	7.860	6,268,823
2023-11-24	8.050	8.150	7.920	7.970	7.970	5,641,239
2023-11-23	8.140	8.140	7.940	8.050	8.050	6,582,900
2023-11-22	8.050	8.210	8.050	8.140	8.140	7,707,600
2023-11-21	7.980	8.200	7.960	8.110	8.110	9,308,457
2023-11-20	8.060	8.070	7.870	7.950	7.950	5,265,200
2023-11-17	7.910	8.050	7.850	7.980	7.980	6,739,800
2023-11-16	7.720	7.950	7.710	7.910	7.910	7,681,411
2023-11-15	7.850	7.930	7.710	7.760	7.760	4,951,611
2023-11-14	7.860	7.950	7.780	7.820	7.820	4,857,306
2023-11-13	7.790	7.920	7.780	7.870	7.870	6,806,248
2023-11-10	7.970	7.990	7.730	7.750	7.750	6,775,450
2023-11-09	8.010	8.110	7.970	8.000	8.000	12,550,099
2023-11-08	7.880	8.090	7.850	8.010	8.010	12,337,888
2023-11-07	7.730	7.970	7.690	7.890	7.890	14,833,639
2023-11-06	7.440	7.940	7.390	7.790	7.790	19,034,002
2023-11-03	7.410	7.470	7.340	7.420	7.420	7,004,651
2023-11-02	7.380	7.520	7.330	7.420	7.420	7,084,854
2023-11-01	7.300	7.450	7.250	7.370	7.370	7,255,761
2023-10-31	7.480	7.580	7.250	7.280	7.280	8,210,700
2023-10-30	7.490	7.660	7.310	7.480	7.480	14,872,126
2023-10-27	7.010	7.630	6.950	7.490	7.490	18,778,817

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.