Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.390	8.390	8.200	8.210	8.210	4,875,000
2023-07-26	8.560	8.580	8.330	8.350	8.350	6,148,012
2023-07-25	8.520	8.600	8.430	8.560	8.560	5,595,725
2023-07-24	8.390	8.570	8.360	8.450	8.450	6,309,000
2023-07-21	8.400	8.540	8.330	8.430	8.430	4,498,385
2023-07-20	8.550	8.600	8.410	8.430	8.430	4,405,708
2023-07-19	8.470	8.580	8.410	8.550	8.550	5,267,700
2023-07-18	8.710	8.710	8.440	8.470	8.470	5,045,711
2023-07-17	8.600	8.660	8.450	8.630	8.630	5,880,901
2023-07-14	8.520	8.770	8.520	8.630	8.630	6,453,758
2023-07-13	8.330	8.580	8.300	8.530	8.530	6,392,520
2023-07-12	8.500	8.590	8.270	8.280	8.280	5,313,635
2023-07-11	8.570	8.650	8.410	8.480	8.480	6,779,152
2023-07-10	8.420	8.590	8.340	8.560	8.560	6,624,091
2023-07-07	8.420	8.460	8.200	8.380	8.380	6,341,670
2023-07-06	8.480	8.720	8.410	8.430	8.430	6,841,238
2023-07-05	8.440	8.610	8.400	8.530	8.530	6,298,385
2023-07-04	8.410	8.510	8.360	8.480	8.480	5,135,825
2023-07-03	8.510	8.590	8.220	8.450	8.450	8,805,534
2023-06-30	8.520	8.600	8.370	8.520	8.520	5,618,800
2023-06-29	8.380	8.570	8.380	8.530	8.530	6,556,414
2023-06-28	8.450	8.470	8.100	8.400	8.400	10,769,100
2023-06-27	8.270	8.580	8.270	8.470	8.470	8,156,211
2023-06-26	8.700	8.830	8.220	8.270	8.270	11,088,440
2023-06-21	9.180	9.230	8.750	8.800	8.800	11,362,419
2023-06-20	9.150	9.390	9.080	9.180	9.180	10,052,151
2023-06-19	9.230	9.300	9.070	9.160	9.160	10,014,272
2023-06-16	9.150	9.360	9.030	9.180	9.180	12,581,439
2023-06-15	9.480	9.670	9.360	9.380	9.180	15,590,713
2023-06-14	9.680	9.860	9.530	9.580	9.376	14,439,089
2023-06-13	9.610	9.870	9.560	9.690	9.483	18,306,909
2023-06-12	9.610	9.820	9.510	9.600	9.395	18,246,198
2023-06-09	9.510	9.850	9.290	9.690	9.483	26,907,732
2023-06-08	9.720	9.800	9.330	9.480	9.278	28,255,545
2023-06-07	9.230	9.500	9.060	9.440	9.239	19,738,770
2023-06-06	9.370	9.670	9.210	9.250	9.053	19,634,100
2023-06-05	9.000	9.450	9.000	9.440	9.239	18,972,309
2023-06-02	9.300	9.330	9.080	9.090	8.896	16,808,784
2023-06-01	9.040	9.450	8.930	9.310	9.112	26,200,798
2023-05-31	8.860	9.260	8.800	9.040	8.847	23,412,235
2023-05-30	8.610	8.880	8.360	8.870	8.681	19,774,245
2023-05-29	8.590	8.680	8.500	8.610	8.426	13,959,683
2023-05-26	8.330	8.710	8.270	8.600	8.417	18,720,963
2023-05-25	8.410	8.540	8.200	8.370	8.192	11,883,801
2023-05-24	8.380	8.570	8.330	8.450	8.270	12,260,260
2023-05-23	8.630	8.640	8.380	8.380	8.201	11,467,101
2023-05-22	8.710	8.760	8.490	8.600	8.417	12,261,875
2023-05-19	8.900	8.920	8.650	8.710	8.524	18,259,335
2023-05-18	8.820	9.060	8.680	9.000	8.808	22,744,848
2023-05-17	8.630	9.110	8.630	8.830	8.642	16,902,913
2023-05-16	9.200	9.230	8.710	8.750	8.563	22,638,498
2023-05-15	9.350	9.550	8.910	9.210	9.014	26,765,613
2023-05-12	9.900	9.980	9.330	9.360	9.160	35,363,354
2023-05-11	9.640	10.270	9.520	10.000	9.787	44,533,552
2023-05-10	9.970	10.230	9.510	9.640	9.435	44,090,937
2023-05-09	10.270	10.610	9.990	10.030	9.816	57,150,008
2023-05-08	11.000	11.180	10.160	10.870	10.638	84,769,718
2023-05-05	11.850	11.850	11.100	11.290	11.049	109,607,977
2023-05-04	10.770	10.770	10.770	10.770	10.540	10,874,718
2023-04-28	8.650	9.790	8.540	9.790	9.581	59,545,876

← NewerPage 14 of 21 · 1,213 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.