Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.110	7.220	7.080	7.200	7.047	3,508,747
2023-01-31	7.060	7.140	7.020	7.080	6.929	2,477,226
2023-01-30	7.050	7.110	7.010	7.060	6.910	2,650,500
2023-01-20	7.030	7.050	6.950	7.000	6.851	2,503,000
2023-01-19	6.930	7.030	6.930	7.010	6.861	1,796,900
2023-01-18	6.870	7.020	6.830	6.980	6.831	3,320,200
2023-01-17	6.900	6.940	6.790	6.870	6.724	2,589,511
2023-01-16	6.890	6.940	6.820	6.920	6.773	2,546,700
2023-01-13	6.840	6.920	6.820	6.850	6.704	1,946,710
2023-01-12	6.850	6.890	6.780	6.830	6.684	2,176,875
2023-01-11	6.980	6.980	6.850	6.850	6.704	3,110,800
2023-01-10	7.000	7.010	6.880	6.940	6.792	2,007,405
2023-01-09	6.870	7.050	6.870	6.980	6.831	4,286,375
2023-01-06	7.110	7.120	6.850	6.870	6.724	3,853,486
2023-01-05	7.170	7.190	6.970	7.010	6.861	5,569,125
2023-01-04	7.190	7.230	7.110	7.140	6.988	4,653,037
2023-01-03	7.080	7.230	7.080	7.160	7.007	5,522,346
2022-12-30	6.990	7.130	6.910	7.070	6.919	5,626,081
2022-12-29	6.980	7.060	6.930	6.960	6.812	3,298,483
2022-12-28	6.860	7.020	6.830	6.970	6.821	4,550,440
2022-12-27	6.890	6.900	6.790	6.890	6.743	3,137,639
2022-12-26	6.770	6.880	6.730	6.850	6.704	4,485,078
2022-12-23	6.560	6.910	6.500	6.770	6.626	6,083,884
2022-12-22	6.590	6.640	6.530	6.560	6.420	2,106,951
2022-12-21	6.500	6.610	6.490	6.570	6.430	1,931,000
2022-12-20	6.550	6.650	6.490	6.510	6.371	1,489,000
2022-12-19	6.650	6.720	6.540	6.550	6.410	2,570,275
2022-12-16	6.740	6.740	6.610	6.640	6.498	2,039,500
2022-12-15	6.770	6.840	6.700	6.740	6.596	2,113,952
2022-12-14	6.800	6.880	6.720	6.770	6.626	2,401,501
2022-12-13	6.660	6.820	6.630	6.750	6.606	2,538,600
2022-12-12	6.720	6.740	6.610	6.660	6.518	1,805,800
2022-12-09	6.790	6.850	6.680	6.730	6.587	2,623,378
2022-12-08	6.920	6.960	6.800	6.830	6.684	2,213,286
2022-12-07	6.870	6.940	6.770	6.910	6.763	2,584,911
2022-12-06	6.990	7.050	6.840	6.910	6.763	3,903,337
2022-12-05	7.000	7.080	6.950	7.030	6.880	3,407,575
2022-12-02	6.800	7.040	6.800	7.000	6.851	6,080,501
2022-12-01	6.900	6.900	6.790	6.820	6.675	2,984,900
2022-11-30	6.820	6.910	6.800	6.830	6.684	2,702,800
2022-11-29	6.800	6.900	6.750	6.860	6.714	3,801,185
2022-11-28	6.760	6.830	6.600	6.770	6.626	3,297,000
2022-11-25	6.590	6.800	6.590	6.790	6.645	3,380,920
2022-11-24	6.720	6.740	6.620	6.680	6.538	2,566,500
2022-11-23	6.750	6.790	6.670	6.720	6.577	2,594,101
2022-11-22	6.760	6.820	6.700	6.740	6.596	2,968,501
2022-11-21	6.840	6.990	6.690	6.720	6.577	3,371,700
2022-11-18	6.840	6.990	6.750	6.760	6.616	3,798,361
2022-11-17	6.890	6.920	6.800	6.840	6.694	2,553,099
2022-11-16	6.830	6.910	6.820	6.880	6.733	2,854,442
2022-11-15	6.770	6.920	6.770	6.820	6.675	4,335,492
2022-11-14	6.780	6.820	6.650	6.750	6.606	5,699,900
2022-11-11	6.930	6.970	6.780	6.780	6.635	5,191,979
2022-11-10	6.700	6.930	6.670	6.930	6.782	7,392,059
2022-11-09	6.790	6.820	6.700	6.700	6.557	3,458,289
2022-11-08	6.780	6.890	6.710	6.780	6.635	6,272,355
2022-11-07	6.650	6.840	6.500	6.770	6.626	10,237,665
2022-11-04	6.590	6.680	6.480	6.590	6.450	9,386,001
2022-11-03	6.680	6.790	6.400	6.480	6.342	14,311,057
2022-11-02	6.110	6.590	6.110	6.590	6.450	7,022,036

← NewerPage 16 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.