Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.020	6.050	5.920	6.030	6.030	2,925,401
2026-04-17	6.050	6.050	5.920	5.990	5.990	2,948,900
2026-04-16	5.970	6.080	5.900	6.050	6.050	3,176,400
2026-04-15	6.070	6.070	5.890	5.950	5.950	3,189,001
2026-04-14	6.040	6.060	5.950	6.020	6.020	2,782,425
2026-04-13	6.020	6.040	5.940	6.000	6.000	3,140,100
2026-04-10	6.120	6.180	6.080	6.080	6.080	3,552,525
2026-04-09	6.190	6.200	6.060	6.090	6.090	3,709,425
2026-04-08	6.040	6.200	6.000	6.200	6.200	5,423,400
2026-04-07	5.820	5.970	5.740	5.960	5.960	3,649,200
2026-04-03	5.990	5.990	5.740	5.770	5.770	3,055,101
2026-04-02	6.020	6.040	5.880	5.920	5.920	2,430,401
2026-04-01	6.080	6.100	5.980	6.020	6.020	2,902,002
2026-03-31	6.010	6.130	6.000	6.010	6.010	3,304,200
2026-03-30	5.940	6.050	5.900	6.020	6.020	2,939,000
2026-03-27	5.900	6.000	5.870	5.990	5.990	2,541,601
2026-03-26	6.030	6.080	5.910	5.970	5.970	3,517,226
2026-03-25	5.930	6.050	5.910	6.030	6.030	3,616,010
2026-03-24	5.760	5.940	5.670	5.910	5.910	4,714,625
2026-03-23	6.030	6.030	5.600	5.650	5.650	8,779,660
2026-03-20	6.250	6.270	6.060	6.070	6.070	5,239,660
2026-03-19	6.280	6.350	6.210	6.240	6.240	3,391,401
2026-03-18	6.260	6.330	6.240	6.310	6.310	3,739,952
2026-03-17	6.300	6.370	6.270	6.270	6.270	3,942,846
2026-03-16	6.210	6.300	6.200	6.300	6.300	3,473,796
2026-03-13	6.270	6.340	6.220	6.240	6.240	3,130,682
2026-03-12	6.320	6.360	6.280	6.290	6.290	4,601,230
2026-03-11	6.350	6.370	6.300	6.330	6.330	2,689,300
2026-03-10	6.340	6.360	6.280	6.350	6.350	3,396,500
2026-03-09	6.240	6.300	6.180	6.270	6.270	4,794,420
2026-03-06	6.210	6.330	6.210	6.320	6.320	4,768,425
2026-03-05	6.220	6.250	6.160	6.240	6.240	4,488,101
2026-03-04	6.170	6.240	6.090	6.130	6.130	6,065,421
2026-03-03	6.350	6.420	6.210	6.240	6.240	7,400,200
2026-03-02	6.490	6.490	6.300	6.350	6.350	9,050,125
2026-02-27	6.550	6.580	6.460	6.540	6.540	7,709,600
2026-02-26	6.620	6.640	6.510	6.550	6.550	5,776,900
2026-02-25	6.610	6.680	6.550	6.630	6.630	6,042,300
2026-02-24	6.690	6.740	6.530	6.610	6.610	7,318,901
2026-02-13	6.750	6.860	6.640	6.670	6.670	8,228,600
2026-02-12	7.020	7.090	6.790	6.790	6.790	9,057,000
2026-02-11	7.170	7.170	6.970	7.050	7.050	14,377,200
2026-02-10	6.990	7.260	6.970	7.180	7.180	19,669,350
2026-02-09	6.830	6.990	6.830	6.960	6.960	7,983,075
2026-02-06	6.870	6.880	6.720	6.800	6.800	5,219,976
2026-02-05	6.820	6.950	6.790	6.870	6.870	6,287,201
2026-02-04	6.800	6.910	6.790	6.840	6.840	6,620,902
2026-02-03	6.730	6.840	6.720	6.810	6.810	7,146,600
2026-02-02	6.680	6.850	6.650	6.680	6.680	8,516,985
2026-01-30	6.730	6.790	6.650	6.750	6.750	7,385,043
2026-01-29	6.580	6.840	6.520	6.730	6.730	7,856,387
2026-01-28	6.610	6.650	6.560	6.590	6.590	4,715,000
2026-01-27	6.720	6.730	6.480	6.610	6.610	5,796,811
2026-01-26	6.600	6.720	6.590	6.680	6.680	7,861,300
2026-01-23	6.720	6.810	6.670	6.750	6.750	5,644,176
2026-01-22	6.610	6.700	6.560	6.690	6.690	5,666,526
2026-01-21	6.600	6.670	6.550	6.580	6.580	5,574,500
2026-01-20	6.580	6.680	6.530	6.650	6.650	6,480,450
2026-01-19	6.620	6.640	6.520	6.580	6.580	7,290,503
2026-01-16	6.990	7.010	6.640	6.690	6.690	11,744,800

← NewerPage 3 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.