Qingdao Citymedia Co Ltd historical data

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

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

← NewerPage 4 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.