Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.960	7.090	6.930	7.060	7.060	6,857,468
2023-10-25	6.980	7.080	6.960	7.010	7.010	5,252,694
2023-10-24	6.670	7.050	6.670	6.960	6.960	8,819,814
2023-10-23	6.730	6.820	6.630	6.640	6.640	4,888,900
2023-10-20	6.940	6.940	6.770	6.800	6.800	6,005,610
2023-10-19	6.940	7.000	6.880	6.880	6.880	4,853,762
2023-10-18	7.090	7.090	6.880	6.940	6.940	7,415,800
2023-10-17	7.130	7.250	7.110	7.110	7.110	10,028,276
2023-10-16	7.330	7.330	7.070	7.110	7.110	15,814,869
2023-10-13	7.310	7.800	7.210	7.330	7.330	21,723,585
2023-10-12	7.410	7.440	7.270	7.340	7.340	9,598,150
2023-10-11	7.260	7.480	7.190	7.380	7.380	7,762,900
2023-10-10	7.240	7.390	7.240	7.260	7.260	4,537,815
2023-10-09	7.310	7.400	7.170	7.210	7.210	5,727,900
2023-09-28	7.420	7.470	7.350	7.360	7.360	3,255,800
2023-09-27	7.390	7.480	7.350	7.440	7.440	5,264,200
2023-09-26	7.340	7.440	7.310	7.370	7.370	3,414,538
2023-09-25	7.460	7.510	7.330	7.370	7.370	5,632,894
2023-09-22	7.190	7.490	7.190	7.480	7.480	6,224,500
2023-09-21	7.270	7.320	7.190	7.210	7.210	3,396,900
2023-09-20	7.330	7.390	7.280	7.290	7.290	3,688,641
2023-09-19	7.450	7.490	7.290	7.330	7.330	3,985,651
2023-09-18	7.280	7.490	7.190	7.460	7.460	6,455,454
2023-09-15	7.280	7.400	7.250	7.330	7.330	5,004,979
2023-09-14	7.320	7.350	7.220	7.280	7.280	4,327,785
2023-09-13	7.400	7.410	7.240	7.300	7.300	4,884,416
2023-09-12	7.440	7.450	7.350	7.370	7.370	4,139,166
2023-09-11	7.340	7.520	7.320	7.470	7.470	7,491,703
2023-09-08	7.370	7.400	7.270	7.300	7.300	4,487,901
2023-09-07	7.510	7.600	7.400	7.430	7.430	5,121,181
2023-09-06	7.550	7.560	7.380	7.510	7.510	6,178,095
2023-09-05	7.720	7.730	7.520	7.530	7.530	7,848,902
2023-09-04	7.710	7.810	7.670	7.720	7.720	7,669,035
2023-09-01	7.940	8.010	7.660	7.690	7.690	9,275,400
2023-08-31	7.960	8.010	7.850	7.910	7.910	7,710,667
2023-08-30	8.010	8.090	7.860	7.990	7.990	8,812,323
2023-08-29	8.020	8.150	7.960	8.040	8.040	9,747,069
2023-08-28	8.200	8.350	8.000	8.010	8.010	7,294,842
2023-08-25	8.190	8.210	7.820	7.850	7.850	7,165,140
2023-08-24	8.060	8.330	8.020	8.240	8.240	6,570,687
2023-08-23	8.120	8.150	7.950	8.050	8.050	5,959,400
2023-08-22	7.880	8.080	7.840	8.070	8.070	6,391,243
2023-08-21	7.740	8.040	7.740	7.850	7.850	6,245,589
2023-08-18	8.020	8.070	7.790	7.790	7.790	4,223,962
2023-08-17	7.870	8.050	7.820	8.020	8.020	4,148,359
2023-08-16	8.050	8.150	7.850	7.870	7.870	5,497,186
2023-08-15	8.240	8.340	8.000	8.050	8.050	5,791,500
2023-08-14	8.000	8.250	7.890	8.240	8.240	5,928,000
2023-08-11	8.180	8.250	7.980	8.000	8.000	5,973,323
2023-08-10	8.350	8.350	8.150	8.180	8.180	5,847,900
2023-08-09	8.540	8.590	8.220	8.240	8.240	6,738,154
2023-08-08	8.410	8.660	8.380	8.540	8.540	8,473,310
2023-08-07	8.260	8.460	8.250	8.410	8.410	5,395,223
2023-08-04	8.190	8.350	8.170	8.320	8.320	6,044,300
2023-08-03	8.200	8.300	8.180	8.210	8.210	3,458,101
2023-08-02	8.350	8.360	8.170	8.250	8.250	5,781,792
2023-08-01	8.270	8.450	8.130	8.360	8.360	7,938,188
2023-07-31	8.120	8.340	8.070	8.290	8.290	6,713,288
2023-07-28	8.180	8.240	8.090	8.160	8.160	5,180,101
2023-07-27	8.390	8.390	8.200	8.210	8.210	4,875,000

← NewerPage 13 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.