Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.540	6.590	6.490	6.540	6.540	3,277,300
2025-04-21	6.440	6.580	6.380	6.550	6.550	5,071,201
2025-04-18	6.450	6.480	6.360	6.430	6.430	3,565,801
2025-04-17	6.450	6.520	6.400	6.460	6.460	4,533,601
2025-04-16	6.510	6.620	6.370	6.490	6.490	5,577,301
2025-04-15	6.500	6.630	6.470	6.520	6.520	4,959,100
2025-04-14	6.430	6.540	6.400	6.500	6.500	4,874,300
2025-04-11	6.370	6.510	6.360	6.400	6.400	6,541,401
2025-04-10	6.440	6.650	6.440	6.450	6.450	9,182,500
2025-04-09	6.210	6.440	5.900	6.390	6.390	8,859,101
2025-04-08	6.180	6.320	6.140	6.270	6.270	9,556,331
2025-04-07	6.630	6.650	6.220	6.220	6.220	11,545,931
2025-04-03	6.860	7.010	6.850	6.910	6.910	7,221,800
2025-04-02	6.880	6.980	6.870	6.890	6.890	3,646,400
2025-04-01	6.820	6.960	6.770	6.900	6.900	5,624,349
2025-03-31	6.880	6.880	6.690	6.820	6.820	6,029,000
2025-03-28	6.970	7.000	6.840	6.910	6.910	7,844,225
2025-03-27	6.990	7.030	6.880	6.970	6.970	5,459,600
2025-03-26	6.960	7.040	6.940	7.010	7.010	5,644,725
2025-03-25	7.100	7.140	6.920	7.000	7.000	11,985,200
2025-03-24	7.070	7.200	6.900	7.170	7.170	15,403,452
2025-03-21	7.060	7.200	7.060	7.100	7.100	6,394,600
2025-03-20	7.180	7.260	7.140	7.160	7.160	6,018,200
2025-03-19	7.270	7.270	7.160	7.210	7.210	6,355,600
2025-03-18	7.280	7.340	7.240	7.280	7.280	5,126,575
2025-03-17	7.400	7.410	7.280	7.300	7.300	6,569,142
2025-03-14	7.140	7.360	7.090	7.360	7.360	10,012,342
2025-03-13	7.270	7.280	7.060	7.160	7.160	8,087,443
2025-03-12	7.130	7.340	7.130	7.270	7.270	9,698,325
2025-03-11	6.980	7.150	6.970	7.140	7.140	6,359,500
2025-03-10	7.100	7.150	7.000	7.070	7.070	6,096,700
2025-03-07	7.210	7.250	7.080	7.110	7.110	6,002,492
2025-03-06	7.020	7.280	7.000	7.200	7.200	9,263,194
2025-03-05	7.010	7.020	6.880	6.990	6.990	5,990,793
2025-03-04	6.910	7.020	6.900	7.000	7.000	4,674,988
2025-03-03	7.050	7.100	6.900	6.980	6.980	7,367,201
2025-02-28	7.240	7.290	6.990	7.000	7.000	11,665,711
2025-02-27	7.310	7.460	7.200	7.280	7.280	9,918,713
2025-02-26	7.400	7.460	7.280	7.360	7.360	10,020,000
2025-02-25	7.300	7.500	7.160	7.290	7.290	13,877,778
2025-02-24	7.230	7.400	7.200	7.370	7.370	12,182,324
2025-02-21	7.300	7.390	7.200	7.310	7.310	12,410,401
2025-02-20	7.210	7.400	7.210	7.320	7.320	12,384,254
2025-02-19	7.120	7.370	7.070	7.250	7.250	16,303,688
2025-02-18	7.420	7.420	7.110	7.120	7.120	17,883,400
2025-02-17	7.550	7.740	7.360	7.430	7.430	37,056,418
2025-02-14	7.300	8.020	7.140	7.620	7.620	47,031,263
2025-02-13	7.340	7.400	7.220	7.290	7.290	9,118,200
2025-02-12	7.340	7.400	7.250	7.360	7.360	10,342,288
2025-02-11	7.210	7.360	7.150	7.340	7.340	11,592,553
2025-02-10	7.240	7.280	7.110	7.230	7.230	10,837,901
2025-02-07	7.100	7.450	7.040	7.140	7.140	18,302,049
2025-02-06	6.870	7.000	6.830	7.000	7.000	7,920,201
2025-02-05	6.900	6.980	6.870	6.940	6.940	6,011,101
2025-01-27	6.830	6.980	6.830	6.850	6.850	7,700,520
2025-01-24	6.670	6.910	6.630	6.900	6.900	7,889,351
2025-01-23	6.630	6.790	6.600	6.680	6.680	6,504,561
2025-01-22	6.630	6.660	6.520	6.550	6.550	4,411,600
2025-01-21	6.800	6.830	6.630	6.670	6.670	5,239,700
2025-01-20	6.750	6.840	6.720	6.790	6.790	4,614,800

← NewerPage 7 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.