Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.310	9.240	8.310	8.900	8.710	57,736,576
2023-04-26	8.200	8.620	7.960	8.400	8.221	25,674,857
2023-04-25	8.300	8.450	8.020	8.280	8.104	15,084,731
2023-04-24	7.830	8.530	7.810	8.290	8.113	17,606,230
2023-04-21	8.240	8.300	7.800	7.850	7.683	10,319,336
2023-04-20	8.060	8.310	8.050	8.300	8.123	6,505,900
2023-04-19	7.870	8.200	7.850	8.080	7.908	7,501,950
2023-04-18	8.000	8.050	7.780	7.900	7.732	5,918,100
2023-04-17	8.200	8.220	7.940	7.990	7.820	7,722,013
2023-04-14	8.500	8.520	8.150	8.230	8.055	9,857,378
2023-04-13	8.400	8.650	8.360	8.500	8.319	14,863,381
2023-04-12	8.020	8.390	8.020	8.340	8.162	9,531,033
2023-04-11	7.830	8.100	7.760	8.060	7.888	7,467,619
2023-04-10	8.060	8.060	7.810	7.830	7.663	4,060,927
2023-04-07	7.850	8.050	7.750	7.970	7.800	4,990,708
2023-04-06	8.060	8.060	7.750	7.790	7.624	5,317,711
2023-04-04	8.150	8.180	7.960	8.040	7.869	4,706,801
2023-04-03	8.050	8.140	7.960	8.130	7.957	5,310,402
2023-03-31	7.760	8.020	7.740	8.020	7.849	6,039,650
2023-03-30	7.940	7.990	7.710	7.740	7.575	6,209,500
2023-03-29	7.900	7.990	7.840	7.940	7.771	4,139,152
2023-03-28	7.960	8.080	7.830	7.900	7.732	5,483,118
2023-03-27	7.880	7.940	7.800	7.890	7.722	6,006,204
2023-03-24	7.810	7.880	7.750	7.820	7.653	4,186,147
2023-03-23	7.880	7.880	7.710	7.810	7.644	4,821,088
2023-03-22	7.770	7.870	7.680	7.870	7.702	5,994,730
2023-03-21	7.600	7.760	7.530	7.730	7.565	5,061,799
2023-03-20	7.660	7.810	7.560	7.580	7.418	4,366,301
2023-03-17	7.460	7.650	7.450	7.620	7.458	5,586,464
2023-03-16	7.530	7.550	7.350	7.430	7.272	3,146,500
2023-03-15	7.470	7.540	7.380	7.510	7.350	3,486,437
2023-03-14	7.510	7.550	7.370	7.430	7.272	3,682,778
2023-03-13	7.390	7.510	7.300	7.510	7.350	3,702,950
2023-03-10	7.450	7.500	7.360	7.390	7.232	3,696,900
2023-03-09	7.520	7.520	7.400	7.490	7.330	2,913,065
2023-03-08	7.410	7.490	7.370	7.460	7.301	2,596,900
2023-03-07	7.610	7.610	7.380	7.380	7.223	4,524,729
2023-03-06	7.490	7.610	7.440	7.560	7.399	6,009,995
2023-03-03	7.450	7.490	7.370	7.430	7.272	4,166,929
2023-03-02	7.290	7.440	7.290	7.420	7.262	5,471,725
2023-03-01	7.170	7.300	7.120	7.280	7.125	3,770,118
2023-02-28	7.060	7.160	7.030	7.150	6.998	2,377,422
2023-02-27	7.110	7.130	7.020	7.040	6.890	2,418,878
2023-02-24	7.140	7.150	7.080	7.140	6.988	1,957,400
2023-02-23	7.260	7.270	7.120	7.150	6.998	3,847,710
2023-02-22	7.300	7.310	7.170	7.250	7.095	4,253,300
2023-02-21	7.400	7.450	7.270	7.340	7.184	3,888,300
2023-02-20	7.290	7.430	7.270	7.410	7.252	3,854,500
2023-02-17	7.320	7.550	7.270	7.280	7.125	5,428,700
2023-02-16	7.500	7.600	7.270	7.310	7.154	8,157,131
2023-02-15	7.450	7.500	7.330	7.500	7.340	5,572,900
2023-02-14	7.310	7.460	7.280	7.380	7.223	6,567,901
2023-02-13	7.280	7.340	7.220	7.290	7.135	3,866,100
2023-02-10	7.280	7.410	7.250	7.300	7.144	5,851,565
2023-02-09	7.200	7.350	7.140	7.300	7.144	5,823,121
2023-02-08	7.320	7.340	7.160	7.170	7.017	5,750,858
2023-02-07	7.300	7.340	7.250	7.330	7.174	4,445,100
2023-02-06	7.420	7.500	7.260	7.290	7.135	7,171,124
2023-02-03	7.730	7.740	7.370	7.460	7.301	15,018,428
2023-02-02	7.280	7.830	7.190	7.750	7.585	17,430,779

← NewerPage 15 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.