Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.960	5.060	4.780	4.840	4.840	6,276,900
2026-07-16	4.890	5.010	4.860	4.960	4.960	6,831,399
2026-07-15	4.760	4.950	4.750	4.920	4.920	7,927,018
2026-07-14	4.680	4.850	4.620	4.820	4.820	7,145,219
2026-07-13	4.760	4.830	4.630	4.660	4.660	6,450,000
2026-07-10	4.650	4.890	4.600	4.820	4.820	8,858,900
2026-07-09	4.630	4.750	4.580	4.680	4.680	4,396,500
2026-07-08	4.660	4.700	4.600	4.680	4.680	3,769,201
2026-07-07	4.740	4.760	4.650	4.680	4.680	5,262,626
2026-07-06	4.770	4.850	4.720	4.760	4.760	5,259,326
2026-07-03	4.760	4.820	4.710	4.800	4.800	6,762,577
2026-07-02	4.730	4.900	4.730	4.730	4.730	7,142,812
2026-07-01	4.690	4.840	4.610	4.760	4.760	6,855,100
2026-06-30	4.730	4.750	4.570	4.640	4.640	6,817,500
2026-06-29	4.710	4.750	4.560	4.670	4.670	7,581,894
2026-06-26	4.820	4.850	4.700	4.730	4.730	6,227,702
2026-06-25	4.890	4.920	4.790	4.850	4.850	6,073,600
2026-06-24	5.130	5.130	4.890	4.930	4.930	8,144,887
2026-06-23	4.990	5.150	4.980	5.090	5.090	10,390,142
2026-06-22	4.950	5.070	4.780	5.070	5.070	14,495,224
2026-06-18	5.270	5.270	5.010	5.010	5.010	16,115,169
2026-06-17	5.500	5.520	5.310	5.320	5.320	17,902,150
2026-06-16	5.780	5.790	5.490	5.550	5.550	26,888,352
2026-06-15	5.830	5.930	5.740	5.810	5.810	39,429,059
2026-06-12	5.650	6.190	5.450	6.190	6.190	34,071,126
2026-06-11	6.260	6.500	5.570	5.630	5.630	44,051,064
2026-06-10	5.830	6.130	5.830	6.130	6.130	18,626,384
2026-06-09	5.480	5.620	5.390	5.570	5.570	6,429,800
2026-06-08	5.460	5.610	5.330	5.460	5.460	6,841,736
2026-06-05	5.340	5.570	5.340	5.510	5.510	6,199,700
2026-06-04	5.560	5.600	5.300	5.350	5.350	6,801,352
2026-06-03	5.670	5.750	5.540	5.560	5.560	5,715,400
2026-06-02	5.960	5.980	5.670	5.710	5.710	6,603,535
2026-06-01	5.640	6.000	5.570	5.950	5.950	8,179,435
2026-05-29	5.650	5.730	5.570	5.610	5.610	4,529,502
2026-05-28	5.600	5.730	5.480	5.590	5.590	3,622,000
2026-05-27	5.700	5.840	5.560	5.600	5.600	4,408,501
2026-05-26	5.930	5.970	5.670	5.730	5.730	5,067,000
2026-05-25	5.850	6.040	5.850	5.930	5.930	4,854,201
2026-05-22	5.810	5.930	5.760	5.870	5.870	4,125,600
2026-05-21	6.110	6.110	5.810	5.810	5.810	5,307,400
2026-05-20	6.120	6.200	5.980	6.020	6.020	4,930,751
2026-05-19	6.020	6.200	6.000	6.200	6.200	4,721,800
2026-05-18	6.020	6.040	5.900	6.020	6.020	5,324,681
2026-05-15	6.000	6.120	5.980	6.020	6.020	3,835,250
2026-05-14	6.200	6.220	6.030	6.030	6.030	4,913,601
2026-05-13	6.260	6.290	6.150	6.180	6.180	5,993,637
2026-05-12	6.280	6.280	6.080	6.100	6.100	4,023,215
2026-05-11	6.300	6.390	6.220	6.240	6.240	4,146,113
2026-05-08	6.270	6.300	6.240	6.280	6.280	3,685,975
2026-05-07	6.270	6.330	6.220	6.270	6.270	4,879,301
2026-05-06	6.300	6.400	6.240	6.280	6.280	6,423,237
2026-04-30	6.200	6.420	6.150	6.320	6.320	9,358,563
2026-04-29	6.090	6.210	6.040	6.140	6.140	3,846,587
2026-04-28	6.090	6.150	6.030	6.070	6.070	3,539,500
2026-04-27	5.970	6.090	5.960	6.060	6.060	3,695,852
2026-04-24	5.980	6.060	5.900	6.000	6.000	3,797,800
2026-04-23	5.970	6.000	5.920	5.950	5.950	2,398,200
2026-04-22	6.000	6.000	5.920	5.980	5.980	2,273,400
2026-04-21	6.000	6.090	5.990	6.030	6.030	2,491,400

← NewerPage 2 of 21 · 1,215 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.