Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.530	6.710	6.530	6.710	6.710	5,507,845
2025-10-20	6.590	6.600	6.500	6.550	6.550	2,727,255
2025-10-17	6.600	6.640	6.540	6.570	6.570	2,975,141
2025-10-16	6.650	6.660	6.580	6.600	6.600	2,715,300
2025-10-15	6.620	6.660	6.600	6.630	6.630	2,231,642
2025-10-14	6.600	6.650	6.600	6.630	6.630	2,499,851
2025-10-13	6.530	6.610	6.420	6.600	6.600	2,945,411
2025-10-10	6.600	6.660	6.580	6.650	6.650	2,530,050
2025-10-09	6.550	6.640	6.510	6.610	6.610	3,471,100
2025-09-30	6.610	6.620	6.550	6.550	6.550	2,495,977
2025-09-29	6.560	6.600	6.470	6.590	6.590	2,685,876
2025-09-26	6.580	6.590	6.500	6.560	6.560	2,382,613
2025-09-25	6.590	6.650	6.550	6.570	6.570	2,640,461
2025-09-24	6.510	6.610	6.480	6.590	6.590	3,526,100
2025-09-23	6.610	6.620	6.400	6.540	6.540	4,258,905
2025-09-22	6.720	6.720	6.600	6.630	6.630	3,142,367
2025-09-19	6.690	6.730	6.630	6.700	6.700	4,123,784
2025-09-18	6.820	6.840	6.670	6.710	6.710	6,076,900
2025-09-17	6.830	6.840	6.750	6.820	6.820	3,925,065
2025-09-16	6.810	6.830	6.770	6.830	6.830	4,271,219
2025-09-15	6.820	6.820	6.720	6.790	6.790	3,456,000
2025-09-12	6.820	6.840	6.770	6.810	6.810	4,454,900
2025-09-11	6.790	6.810	6.670	6.810	6.810	5,353,018
2025-09-10	6.740	6.820	6.720	6.780	6.780	5,380,136
2025-09-09	6.770	6.790	6.690	6.700	6.700	5,189,179
2025-09-08	6.700	6.800	6.690	6.770	6.770	5,328,020
2025-09-05	6.670	6.700	6.580	6.700	6.700	5,338,941
2025-09-04	6.610	6.690	6.570	6.650	6.650	5,527,736
2025-09-03	6.780	6.820	6.610	6.640	6.640	6,489,275
2025-09-02	6.910	6.910	6.710	6.770	6.770	8,716,620
2025-09-01	6.880	6.930	6.830	6.910	6.910	6,931,436
2025-08-29	6.920	6.990	6.890	6.920	6.920	6,476,000
2025-08-28	7.040	7.090	6.740	6.970	6.970	14,457,096
2025-08-27	7.240	7.260	7.020	7.030	7.030	13,955,261
2025-08-26	7.250	7.290	7.200	7.240	7.240	14,396,488
2025-08-25	7.220	7.240	7.160	7.240	7.240	15,033,198
2025-08-22	7.230	7.250	7.150	7.210	7.210	12,499,052
2025-08-21	7.220	7.280	7.190	7.220	7.220	14,251,062
2025-08-20	7.210	7.290	7.160	7.240	7.240	19,007,421
2025-08-19	7.370	7.370	7.120	7.220	7.220	44,212,602
2025-08-18	6.930	7.600	6.910	7.410	7.410	53,176,875
2025-08-15	6.900	6.930	6.870	6.910	6.910	7,200,400
2025-08-14	7.040	7.080	6.890	6.900	6.900	6,945,063
2025-08-13	7.110	7.120	7.040	7.040	7.040	5,154,262
2025-08-12	7.120	7.150	7.070	7.100	7.100	4,326,839
2025-08-11	7.030	7.120	7.000	7.120	7.120	6,157,100
2025-08-08	7.070	7.070	6.990	7.030	7.030	4,579,915
2025-08-07	7.120	7.120	7.050	7.050	7.050	4,977,200
2025-08-06	7.110	7.170	7.070	7.090	7.090	4,792,801
2025-08-05	7.130	7.180	7.070	7.110	7.110	5,240,826
2025-08-04	7.070	7.110	6.960	7.110	7.110	5,822,001
2025-08-01	6.980	7.070	6.950	7.070	7.070	7,324,562
2025-07-31	7.040	7.060	6.920	6.950	6.950	6,227,821
2025-07-30	7.020	7.080	6.980	7.030	7.030	6,927,624
2025-07-29	7.030	7.060	6.910	7.000	7.000	4,876,501
2025-07-28	7.080	7.100	6.980	7.020	7.020	4,398,000
2025-07-25	7.090	7.100	7.020	7.050	7.050	6,185,700
2025-07-24	6.940	7.040	6.920	7.040	7.040	5,816,861
2025-07-23	6.980	7.020	6.910	6.940	6.940	7,026,400
2025-07-22	6.940	6.990	6.860	6.980	6.980	6,857,450

← NewerPage 5 of 21 · 1,212 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.