Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.520	6.680	6.490	6.580	6.272	1,850,708
2022-01-27	6.850	6.850	6.490	6.510	6.205	3,419,587
2022-01-26	6.720	6.850	6.640	6.780	6.462	2,834,624
2022-01-25	7.000	7.170	6.570	6.620	6.310	6,131,650
2022-01-24	7.120	7.150	7.000	7.030	6.701	3,478,182
2022-01-21	7.060	7.280	7.060	7.160	6.825	2,832,360
2022-01-20	7.310	7.370	7.070	7.120	6.786	5,405,486
2022-01-19	7.180	7.390	7.170	7.340	6.996	4,361,284
2022-01-18	7.280	7.420	7.190	7.220	6.882	4,670,155
2022-01-17	7.100	7.370	7.100	7.310	6.968	3,492,002
2022-01-14	7.210	7.290	7.130	7.150	6.815	4,032,801
2022-01-13	7.270	7.340	7.220	7.220	6.882	3,196,500
2022-01-12	7.190	7.330	7.170	7.280	6.939	3,748,810
2022-01-11	7.190	7.360	7.150	7.200	6.863	6,404,811
2022-01-10	7.090	7.210	7.000	7.140	6.806	6,035,601
2022-01-07	7.270	7.840	7.070	7.100	6.767	18,161,586
2022-01-06	7.380	7.410	7.190	7.230	6.891	8,278,696
2022-01-05	7.580	7.640	7.300	7.370	7.025	9,347,810
2022-01-04	7.490	7.810	7.450	7.530	7.177	15,640,398
2021-12-31	7.650	7.700	7.230	7.510	7.158	20,780,026
2021-12-30	7.020	7.720	6.990	7.640	7.282	28,150,095
2021-12-29	7.080	7.200	6.950	7.020	6.691	3,748,396
2021-12-28	7.090	7.130	6.990	7.070	6.739	2,896,014
2021-12-27	7.000	7.090	6.940	7.070	6.739	2,634,990
2021-12-24	7.080	7.140	6.980	7.010	6.682	2,649,435
2021-12-23	7.100	7.150	7.030	7.090	6.758	2,903,340
2021-12-22	7.160	7.210	7.070	7.120	6.786	3,651,501
2021-12-21	7.020	7.150	7.020	7.130	6.796	3,111,884
2021-12-20	7.060	7.100	6.950	7.020	6.691	4,287,695
2021-12-17	7.050	7.210	7.050	7.100	6.767	5,966,314
2021-12-16	7.090	7.400	6.980	7.190	6.853	13,578,446
2021-12-15	6.940	7.050	6.910	7.020	6.691	4,108,684
2021-12-14	6.850	6.960	6.810	6.940	6.615	4,723,014
2021-12-13	6.730	6.870	6.730	6.810	6.491	2,464,700
2021-12-10	6.710	6.770	6.690	6.730	6.415	1,845,001
2021-12-09	6.790	6.830	6.670	6.730	6.415	3,160,826
2021-12-08	6.850	6.850	6.730	6.750	6.434	2,117,210
2021-12-07	6.780	6.890	6.730	6.820	6.501	3,989,627
2021-12-06	6.710	6.780	6.690	6.780	6.462	2,472,000
2021-12-03	6.670	6.730	6.670	6.710	6.396	1,799,756
2021-12-02	6.670	6.750	6.650	6.700	6.386	2,332,509
2021-12-01	6.780	6.780	6.660	6.710	6.396	2,636,700
2021-11-30	6.540	6.760	6.530	6.730	6.415	3,065,338
2021-11-29	6.520	6.660	6.500	6.540	6.234	3,539,676
2021-11-26	6.810	6.810	6.600	6.620	6.310	3,044,700
2021-11-25	6.660	6.700	6.590	6.640	6.329	2,300,701
2021-11-24	6.610	6.710	6.540	6.670	6.358	3,080,426
2021-11-23	6.560	6.640	6.480	6.610	6.300	2,218,591
2021-11-22	6.620	6.640	6.550	6.570	6.262	2,244,897
2021-11-19	6.570	6.650	6.560	6.600	6.291	2,790,200
2021-11-18	6.760	6.760	6.530	6.550	6.243	3,891,133
2021-11-17	6.620	6.770	6.620	6.680	6.367	4,487,943
2021-11-16	6.770	6.840	6.630	6.650	6.338	6,091,034
2021-11-15	6.770	6.890	6.740	6.760	6.443	4,908,125
2021-11-12	6.820	6.830	6.700	6.750	6.434	5,749,801
2021-11-11	6.700	6.820	6.650	6.800	6.481	8,796,607
2021-11-10	6.650	6.740	6.600	6.670	6.358	7,850,364
2021-11-09	6.490	6.690	6.450	6.650	6.338	7,027,402
2021-11-08	6.380	6.550	6.330	6.490	6.186	8,724,376
2021-11-05	6.250	6.420	6.240	6.370	6.072	8,822,976

← NewerPage 20 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.