Qingdao Citymedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.030 | 7.040 | 6.890 | 6.920 | 6.920 | 8,440,010 |
| 2026-01-14 | 6.900 | 7.120 | 6.880 | 7.010 | 7.010 | 14,047,922 |
| 2026-01-13 | 7.000 | 7.070 | 6.880 | 6.900 | 6.900 | 16,441,757 |
| 2026-01-12 | 6.680 | 6.910 | 6.680 | 6.910 | 6.910 | 13,831,565 |
| 2026-01-09 | 6.480 | 6.640 | 6.470 | 6.640 | 6.640 | 6,512,695 |
| 2026-01-08 | 6.410 | 6.480 | 6.380 | 6.470 | 6.470 | 3,368,903 |
| 2026-01-07 | 6.440 | 6.480 | 6.380 | 6.410 | 6.410 | 3,332,902 |
| 2026-01-06 | 6.410 | 6.480 | 6.390 | 6.440 | 6.440 | 3,355,405 |
| 2026-01-05 | 6.340 | 6.420 | 6.330 | 6.410 | 6.410 | 3,975,924 |
| 2025-12-31 | 6.290 | 6.390 | 6.270 | 6.340 | 6.340 | 3,752,533 |
| 2025-12-30 | 6.340 | 6.390 | 6.280 | 6.290 | 6.290 | 2,995,400 |
| 2025-12-29 | 6.420 | 6.450 | 6.320 | 6.370 | 6.370 | 5,137,100 |
| 2025-12-26 | 6.450 | 6.500 | 6.430 | 6.440 | 6.440 | 4,324,994 |
| 2025-12-25 | 6.450 | 6.510 | 6.440 | 6.450 | 6.450 | 2,489,100 |
| 2025-12-24 | 6.410 | 6.480 | 6.380 | 6.460 | 6.460 | 2,106,900 |
| 2025-12-23 | 6.490 | 6.490 | 6.390 | 6.410 | 6.410 | 2,260,901 |
| 2025-12-22 | 6.500 | 6.540 | 6.450 | 6.470 | 6.470 | 2,834,200 |
| 2025-12-19 | 6.450 | 6.520 | 6.400 | 6.500 | 6.500 | 3,105,025 |
| 2025-12-18 | 6.340 | 6.490 | 6.330 | 6.420 | 6.420 | 4,156,400 |
| 2025-12-17 | 6.380 | 6.380 | 6.250 | 6.370 | 6.370 | 3,560,773 |
| 2025-12-16 | 6.450 | 6.450 | 6.300 | 6.370 | 6.370 | 3,667,200 |
| 2025-12-15 | 6.380 | 6.500 | 6.300 | 6.490 | 6.490 | 4,356,582 |
| 2025-12-12 | 6.500 | 6.550 | 6.380 | 6.390 | 6.390 | 4,515,150 |
| 2025-12-11 | 6.650 | 6.710 | 6.490 | 6.490 | 6.490 | 5,264,851 |
| 2025-12-10 | 6.740 | 6.790 | 6.650 | 6.670 | 6.670 | 3,194,200 |
| 2025-12-09 | 6.750 | 6.810 | 6.700 | 6.740 | 6.740 | 4,053,102 |
| 2025-12-08 | 6.740 | 6.850 | 6.720 | 6.740 | 6.740 | 4,719,345 |
| 2025-12-05 | 6.680 | 6.750 | 6.610 | 6.750 | 6.750 | 3,836,937 |
| 2025-12-04 | 6.860 | 6.910 | 6.690 | 6.710 | 6.710 | 5,279,000 |
| 2025-12-03 | 6.990 | 6.990 | 6.820 | 6.890 | 6.890 | 5,431,850 |
| 2025-12-02 | 6.960 | 7.010 | 6.890 | 6.980 | 6.980 | 5,599,518 |
| 2025-12-01 | 7.010 | 7.100 | 6.980 | 6.990 | 6.990 | 9,234,180 |
| 2025-11-28 | 7.040 | 7.230 | 6.980 | 7.040 | 7.040 | 13,222,550 |
| 2025-11-27 | 7.050 | 7.050 | 6.960 | 7.000 | 7.000 | 5,843,202 |
| 2025-11-26 | 7.030 | 7.110 | 6.990 | 7.060 | 7.060 | 6,412,026 |
| 2025-11-25 | 7.000 | 7.120 | 6.960 | 7.040 | 7.040 | 6,815,294 |
| 2025-11-24 | 6.900 | 7.020 | 6.800 | 7.000 | 7.000 | 7,393,201 |
| 2025-11-21 | 6.930 | 7.060 | 6.740 | 6.820 | 6.820 | 7,786,600 |
| 2025-11-20 | 7.050 | 7.060 | 6.960 | 6.990 | 6.990 | 5,178,401 |
| 2025-11-19 | 7.060 | 7.070 | 6.920 | 6.950 | 6.950 | 6,607,202 |
| 2025-11-18 | 6.990 | 7.090 | 6.990 | 7.070 | 7.070 | 8,529,446 |
| 2025-11-17 | 6.950 | 7.040 | 6.890 | 7.030 | 7.030 | 5,660,602 |
| 2025-11-14 | 6.920 | 7.010 | 6.920 | 6.960 | 6.960 | 6,330,849 |
| 2025-11-13 | 6.930 | 6.940 | 6.870 | 6.930 | 6.930 | 3,714,725 |
| 2025-11-12 | 6.920 | 6.970 | 6.890 | 6.920 | 6.920 | 4,252,800 |
| 2025-11-11 | 6.910 | 6.940 | 6.850 | 6.920 | 6.920 | 3,627,301 |
| 2025-11-10 | 6.830 | 6.920 | 6.830 | 6.920 | 6.920 | 4,614,801 |
| 2025-11-07 | 6.860 | 6.920 | 6.840 | 6.840 | 6.840 | 3,566,266 |
| 2025-11-06 | 6.920 | 6.950 | 6.850 | 6.880 | 6.880 | 4,117,198 |
| 2025-11-05 | 6.920 | 6.960 | 6.890 | 6.930 | 6.930 | 6,208,302 |
| 2025-11-04 | 6.870 | 6.970 | 6.830 | 6.960 | 6.960 | 7,264,391 |
| 2025-11-03 | 6.790 | 6.900 | 6.780 | 6.890 | 6.890 | 6,410,740 |
| 2025-10-31 | 6.650 | 6.800 | 6.640 | 6.790 | 6.790 | 5,165,914 |
| 2025-10-30 | 6.700 | 6.770 | 6.670 | 6.690 | 6.690 | 2,837,625 |
| 2025-10-29 | 6.770 | 6.780 | 6.700 | 6.740 | 6.740 | 3,017,306 |
| 2025-10-28 | 6.730 | 6.780 | 6.700 | 6.770 | 6.770 | 3,209,760 |
| 2025-10-27 | 6.750 | 6.770 | 6.690 | 6.720 | 6.720 | 3,440,050 |
| 2025-10-24 | 6.800 | 6.800 | 6.700 | 6.740 | 6.740 | 3,239,400 |
| 2025-10-23 | 6.730 | 6.800 | 6.700 | 6.790 | 6.790 | 4,511,601 |
| 2025-10-22 | 6.680 | 6.780 | 6.670 | 6.730 | 6.730 | 3,589,975 |
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.