Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.210	6.340	6.190	6.280	5.986	1,493,064
2022-05-05	6.200	6.370	6.180	6.310	6.014	1,438,678
2022-04-29	6.160	6.330	6.100	6.240	5.948	2,829,820
2022-04-28	6.050	6.220	5.910	6.110	5.824	2,902,300
2022-04-27	5.970	6.280	5.840	6.180	5.891	2,320,810
2022-04-26	6.220	6.280	5.950	6.000	5.719	3,109,718
2022-04-25	6.540	6.570	6.100	6.220	5.929	4,230,454
2022-04-22	6.810	6.810	6.530	6.580	6.272	2,815,286
2022-04-21	7.020	7.050	6.800	6.810	6.491	2,500,200
2022-04-20	7.120	7.160	7.000	7.050	6.720	2,377,500
2022-04-19	7.050	7.140	7.020	7.120	6.786	2,786,836
2022-04-18	6.920	7.090	6.860	7.070	6.739	2,409,156
2022-04-15	6.940	7.000	6.880	6.940	6.615	2,299,299
2022-04-14	6.970	7.050	6.940	7.000	6.672	1,882,621
2022-04-13	7.000	7.100	6.920	6.970	6.643	2,663,003
2022-04-12	6.990	7.020	6.850	7.010	6.682	2,222,709
2022-04-11	7.050	7.070	6.860	6.960	6.634	2,842,401
2022-04-08	6.980	7.090	6.910	7.040	6.710	2,190,800
2022-04-07	7.110	7.180	7.000	7.000	6.672	2,693,550
2022-04-06	6.990	7.170	6.990	7.130	6.796	4,525,474
2022-04-01	6.890	7.100	6.860	6.960	6.634	2,820,925
2022-03-31	6.760	6.980	6.730	6.930	6.605	3,801,961
2022-03-30	6.860	6.880	6.730	6.800	6.481	4,288,238
2022-03-29	6.860	7.200	6.690	7.010	6.682	5,060,411
2022-03-28	6.740	6.840	6.710	6.820	6.501	788,609
2022-03-25	6.750	6.830	6.740	6.770	6.453	1,134,528
2022-03-24	6.840	6.920	6.750	6.770	6.453	2,065,700
2022-03-23	6.850	6.870	6.800	6.870	6.548	971,464
2022-03-22	6.810	6.880	6.710	6.840	6.520	1,870,038
2022-03-21	6.950	7.060	6.740	6.810	6.491	3,842,500
2022-03-18	6.780	7.050	6.680	7.010	6.682	3,231,012
2022-03-17	6.920	6.940	6.730	6.740	6.424	2,572,911
2022-03-16	6.850	6.930	6.630	6.840	6.520	3,882,188
2022-03-15	7.000	7.000	6.700	6.830	6.510	4,275,112
2022-03-14	7.120	7.140	7.040	7.060	6.729	1,382,100
2022-03-11	7.080	7.150	6.930	7.140	6.806	2,582,100
2022-03-10	6.980	7.230	6.920	7.140	6.806	3,863,047
2022-03-09	6.960	7.010	6.630	6.910	6.586	3,569,606
2022-03-08	7.090	7.110	6.820	6.970	6.643	4,228,536
2022-03-07	7.140	7.190	7.060	7.090	6.758	2,936,800
2022-03-04	7.010	7.150	6.980	7.130	6.796	3,022,450
2022-03-03	7.020	7.070	6.940	7.000	6.672	1,570,110
2022-03-02	6.950	7.030	6.910	7.000	6.672	1,460,112
2022-03-01	6.980	6.990	6.850	6.990	6.663	1,920,322
2022-02-28	7.030	7.110	6.900	6.960	6.634	2,171,409
2022-02-25	7.050	7.150	7.020	7.080	6.748	2,462,178
2022-02-24	7.070	7.130	6.760	7.020	6.691	4,286,931
2022-02-23	7.140	7.140	7.060	7.090	6.758	1,925,336
2022-02-22	7.130	7.180	7.030	7.120	6.786	2,321,136
2022-02-21	7.050	7.170	7.040	7.160	6.825	1,833,025
2022-02-18	7.010	7.120	6.990	7.080	6.748	2,462,309
2022-02-17	7.130	7.160	7.030	7.040	6.710	2,428,987
2022-02-16	7.080	7.150	7.030	7.090	6.758	2,020,916
2022-02-15	7.070	7.140	6.950	7.020	6.691	1,853,499
2022-02-14	7.060	7.130	6.990	7.090	6.758	1,492,700
2022-02-11	7.060	7.130	7.030	7.050	6.720	1,805,900
2022-02-10	7.100	7.120	6.980	7.090	6.758	1,931,200
2022-02-09	6.930	7.090	6.920	7.070	6.739	2,256,672
2022-02-08	6.710	6.970	6.660	6.960	6.634	3,483,809
2022-02-07	6.610	6.760	6.540	6.740	6.424	2,328,701

← NewerPage 19 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.