Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.800	6.950	6.790	6.930	6.930	7,107,311
2025-07-18	6.780	6.900	6.770	6.800	6.800	6,511,099
2025-07-17	6.740	6.800	6.710	6.760	6.760	6,550,100
2025-07-16	6.720	6.840	6.700	6.750	6.750	11,249,921
2025-07-15	7.100	7.100	6.680	6.730	6.730	19,063,000
2025-07-14	7.260	7.330	7.180	7.210	7.210	4,955,940
2025-07-11	7.220	7.270	7.170	7.260	7.260	5,823,100
2025-07-10	7.180	7.260	7.180	7.230	7.230	4,274,525
2025-07-09	7.110	7.240	7.110	7.220	7.220	6,770,901
2025-07-08	7.090	7.150	7.070	7.130	7.130	4,234,200
2025-07-07	7.030	7.090	7.030	7.090	7.090	2,925,025
2025-07-04	7.090	7.090	7.030	7.040	7.040	3,197,126
2025-07-03	7.080	7.130	7.050	7.070	7.070	3,384,260
2025-07-02	7.080	7.110	7.040	7.080	7.080	3,389,700
2025-07-01	7.130	7.140	7.070	7.090	7.090	3,936,810
2025-06-30	7.010	7.140	6.980	7.130	7.130	6,364,602
2025-06-27	7.000	7.050	7.000	7.000	7.000	4,394,601
2025-06-26	7.020	7.080	6.970	7.040	7.040	4,849,500
2025-06-25	7.050	7.080	6.980	7.040	7.040	5,297,196
2025-06-24	6.860	7.070	6.850	7.050	7.050	6,109,900
2025-06-23	6.700	6.890	6.680	6.860	6.860	4,407,836
2025-06-20	6.880	6.900	6.730	6.770	6.770	6,023,250
2025-06-19	6.880	7.020	6.850	6.910	6.910	6,166,050
2025-06-18	6.930	7.000	6.820	6.900	6.900	5,043,900
2025-06-17	7.040	7.070	6.950	6.980	6.980	6,811,996
2025-06-16	6.860	7.130	6.860	7.050	7.050	9,421,900
2025-06-13	7.190	7.220	6.930	6.930	6.930	14,192,231
2025-06-12	7.120	7.300	7.120	7.240	7.240	19,221,307
2025-06-11	7.560	7.740	7.170	7.210	7.210	29,298,324
2025-06-10	7.060	7.150	6.940	7.070	7.070	6,327,701
2025-06-09	6.990	7.040	6.960	7.020	7.020	4,640,586
2025-06-06	6.970	7.040	6.940	6.990	6.990	3,940,177
2025-06-05	6.990	7.080	6.960	7.000	7.000	4,341,685
2025-06-04	7.020	7.040	6.950	7.020	7.020	3,276,977
2025-06-03	6.920	7.060	6.850	7.000	7.000	6,044,101
2025-05-30	6.950	6.990	6.890	6.910	6.910	3,238,400
2025-05-29	6.850	6.980	6.810	6.960	6.960	5,182,300
2025-05-28	6.880	6.900	6.780	6.830	6.830	3,319,625
2025-05-27	6.860	6.960	6.780	6.880	6.880	4,478,318
2025-05-26	6.710	6.920	6.700	6.840	6.840	4,941,743
2025-05-23	6.830	6.850	6.680	6.710	6.710	4,423,501
2025-05-22	6.960	6.990	6.800	6.850	6.850	3,262,001
2025-05-21	6.940	7.000	6.900	6.940	6.940	4,115,900
2025-05-20	6.820	6.970	6.760	6.970	6.970	5,339,901
2025-05-19	6.720	6.810	6.690	6.800	6.800	4,160,022
2025-05-16	6.700	6.740	6.670	6.710	6.710	3,311,047
2025-05-15	6.770	6.800	6.700	6.710	6.710	2,839,800
2025-05-14	6.810	6.840	6.730	6.780	6.780	4,782,943
2025-05-13	6.820	6.850	6.700	6.780	6.780	6,105,028
2025-05-12	6.730	6.770	6.710	6.720	6.720	3,790,302
2025-05-09	6.840	6.840	6.690	6.720	6.720	5,208,701
2025-05-08	6.750	6.850	6.710	6.800	6.800	5,475,126
2025-05-07	6.740	6.790	6.680	6.750	6.750	4,998,332
2025-05-06	6.610	6.760	6.570	6.740	6.740	7,349,500
2025-04-30	6.680	6.730	6.540	6.560	6.560	7,151,949
2025-04-29	6.600	6.740	6.520	6.650	6.650	7,357,600
2025-04-28	6.520	6.660	6.510	6.560	6.560	5,776,400
2025-04-25	6.540	6.590	6.510	6.540	6.540	3,081,701
2025-04-24	6.510	6.630	6.500	6.540	6.540	4,937,900
2025-04-23	6.540	6.600	6.480	6.540	6.540	3,920,100

← NewerPage 6 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.