Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.500	6.500	6.390	6.430	6.293	1,512,488
2022-07-29	6.550	6.570	6.450	6.490	6.352	1,091,500
2022-07-28	6.560	6.590	6.510	6.550	6.410	924,500
2022-07-27	6.500	6.620	6.500	6.550	6.410	1,262,800
2022-07-26	6.510	6.550	6.450	6.540	6.401	885,225
2022-07-25	6.490	6.580	6.460	6.510	6.371	948,901
2022-07-22	6.550	6.550	6.430	6.510	6.371	1,210,746
2022-07-21	6.540	6.600	6.480	6.500	6.361	1,675,125
2022-07-20	6.490	6.570	6.450	6.540	6.401	1,461,243
2022-07-19	6.380	6.520	6.380	6.510	6.371	1,543,700
2022-07-18	6.180	6.470	6.170	6.440	6.303	3,948,250
2022-07-15	6.300	6.300	6.160	6.160	6.029	1,343,401
2022-07-14	6.280	6.340	6.240	6.260	6.127	1,284,600
2022-07-13	6.270	6.320	6.230	6.300	6.166	1,309,854
2022-07-12	6.270	6.320	6.200	6.270	6.136	1,059,382
2022-07-11	6.240	6.310	6.160	6.290	6.156	1,219,407
2022-07-08	6.300	6.390	6.240	6.250	6.117	1,447,400
2022-07-07	6.390	6.450	6.380	6.440	6.138	1,271,100
2022-07-06	6.520	6.520	6.360	6.390	6.091	1,853,301
2022-07-05	6.600	6.630	6.460	6.520	6.215	2,575,710
2022-07-04	6.610	6.630	6.520	6.600	6.291	1,633,520
2022-07-01	6.540	6.600	6.520	6.580	6.272	1,493,071
2022-06-30	6.540	6.650	6.490	6.540	6.234	2,272,010
2022-06-29	6.640	6.680	6.490	6.490	6.186	2,336,963
2022-06-28	6.600	6.630	6.490	6.620	6.310	1,952,648
2022-06-27	6.600	6.620	6.500	6.550	6.243	1,897,300
2022-06-24	6.490	6.580	6.490	6.580	6.272	1,573,260
2022-06-23	6.480	6.630	6.440	6.520	6.215	2,428,937
2022-06-22	6.630	6.840	6.530	6.560	6.253	3,726,844
2022-06-21	6.550	6.650	6.490	6.620	6.310	1,789,982
2022-06-20	6.540	6.580	6.470	6.550	6.243	1,258,101
2022-06-17	6.610	6.670	6.460	6.510	6.205	1,983,309
2022-06-16	6.480	6.720	6.480	6.630	6.319	2,851,501
2022-06-15	6.470	6.580	6.410	6.510	6.205	2,308,174
2022-06-14	6.460	6.490	6.350	6.470	6.167	1,937,154
2022-06-13	6.520	6.550	6.410	6.460	6.157	1,533,400
2022-06-10	6.410	6.540	6.410	6.520	6.215	957,111
2022-06-09	6.550	6.560	6.420	6.450	6.148	1,174,863
2022-06-08	6.570	6.590	6.430	6.530	6.224	2,038,403
2022-06-07	6.670	6.670	6.550	6.590	6.281	1,757,602
2022-06-06	6.700	6.770	6.610	6.660	6.348	2,508,100
2022-06-02	6.700	6.730	6.630	6.690	6.377	1,559,000
2022-06-01	6.580	6.750	6.580	6.690	6.377	2,962,906
2022-05-31	6.510	6.690	6.480	6.640	6.329	3,841,612
2022-05-30	6.590	6.650	6.460	6.510	6.205	2,896,313
2022-05-27	6.440	6.560	6.400	6.480	6.176	2,773,701
2022-05-26	6.380	6.430	6.320	6.420	6.119	1,729,701
2022-05-25	6.260	6.410	6.250	6.410	6.110	1,832,408
2022-05-24	6.410	6.450	6.270	6.280	5.986	2,445,848
2022-05-23	6.420	6.520	6.340	6.450	6.148	3,728,464
2022-05-20	6.310	6.370	6.280	6.340	6.043	1,349,702
2022-05-19	6.340	6.340	6.210	6.290	5.995	1,108,500
2022-05-18	6.350	6.400	6.300	6.350	6.053	1,216,402
2022-05-17	6.400	6.400	6.250	6.360	6.062	997,050
2022-05-16	6.400	6.400	6.310	6.380	6.081	1,083,450
2022-05-13	6.330	6.380	6.300	6.340	6.043	923,302
2022-05-12	6.280	6.350	6.200	6.340	6.043	1,130,302
2022-05-11	6.440	6.470	6.270	6.280	5.986	2,283,106
2022-05-10	6.330	6.400	6.280	6.390	6.091	924,983
2022-05-09	6.340	6.440	6.250	6.380	6.081	1,370,039

← NewerPage 18 of 21 · 1,216 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.