Qingdao Citymedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.720 | 6.790 | 6.660 | 6.700 | 6.700 | 4,205,310 |
| 2025-01-16 | 6.760 | 6.940 | 6.730 | 6.780 | 6.780 | 6,673,341 |
| 2025-01-15 | 6.700 | 6.880 | 6.700 | 6.760 | 6.760 | 6,738,576 |
| 2025-01-14 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 6,986,334 |
| 2025-01-13 | 6.420 | 6.500 | 6.280 | 6.460 | 6.460 | 4,711,245 |
| 2025-01-10 | 6.650 | 6.710 | 6.490 | 6.490 | 6.490 | 5,962,200 |
| 2025-01-09 | 6.700 | 6.750 | 6.660 | 6.670 | 6.670 | 4,189,701 |
| 2025-01-08 | 6.800 | 6.800 | 6.560 | 6.740 | 6.740 | 6,478,500 |
| 2025-01-07 | 6.710 | 6.820 | 6.650 | 6.800 | 6.800 | 6,374,734 |
| 2025-01-06 | 6.700 | 6.770 | 6.540 | 6.750 | 6.750 | 5,916,234 |
| 2025-01-03 | 6.980 | 7.040 | 6.690 | 6.700 | 6.700 | 10,574,114 |
| 2025-01-02 | 6.970 | 7.330 | 6.890 | 6.970 | 6.970 | 13,282,064 |
| 2024-12-31 | 7.220 | 7.280 | 6.970 | 6.970 | 6.970 | 7,994,168 |
| 2024-12-30 | 7.290 | 7.290 | 7.100 | 7.200 | 7.200 | 7,531,784 |
| 2024-12-27 | 7.230 | 7.380 | 7.160 | 7.290 | 7.290 | 6,326,799 |
| 2024-12-26 | 7.190 | 7.360 | 7.190 | 7.230 | 7.230 | 7,117,741 |
| 2024-12-25 | 7.320 | 7.350 | 7.100 | 7.260 | 7.260 | 8,449,835 |
| 2024-12-24 | 7.350 | 7.390 | 7.180 | 7.370 | 7.370 | 8,361,171 |
| 2024-12-23 | 7.850 | 7.870 | 7.280 | 7.310 | 7.310 | 14,922,900 |
| 2024-12-20 | 7.900 | 8.000 | 7.790 | 7.890 | 7.890 | 10,343,000 |
| 2024-12-19 | 7.850 | 7.980 | 7.690 | 7.940 | 7.940 | 11,864,398 |
| 2024-12-18 | 7.990 | 8.170 | 7.760 | 7.990 | 7.990 | 13,180,699 |
| 2024-12-17 | 8.300 | 8.380 | 7.910 | 7.950 | 7.950 | 18,433,888 |
| 2024-12-16 | 8.250 | 8.580 | 7.990 | 8.400 | 8.400 | 28,998,101 |
| 2024-12-13 | 8.220 | 8.460 | 8.170 | 8.240 | 8.240 | 20,608,499 |
| 2024-12-12 | 8.290 | 8.430 | 8.120 | 8.230 | 8.230 | 11,322,372 |
| 2024-12-11 | 8.160 | 8.440 | 8.060 | 8.320 | 8.320 | 15,527,469 |
| 2024-12-10 | 8.490 | 8.500 | 8.140 | 8.180 | 8.180 | 16,203,552 |
| 2024-12-09 | 8.390 | 8.590 | 8.210 | 8.290 | 8.290 | 16,739,677 |
| 2024-12-06 | 8.110 | 8.440 | 8.070 | 8.370 | 8.370 | 24,163,055 |
| 2024-12-05 | 7.720 | 8.200 | 7.700 | 8.040 | 8.040 | 16,772,834 |
| 2024-12-04 | 7.950 | 7.960 | 7.680 | 7.720 | 7.720 | 11,544,734 |
| 2024-12-03 | 7.920 | 8.090 | 7.850 | 7.980 | 7.980 | 14,805,219 |
| 2024-12-02 | 7.810 | 8.060 | 7.800 | 7.920 | 7.920 | 14,900,343 |
| 2024-11-29 | 7.740 | 7.910 | 7.650 | 7.800 | 7.800 | 16,579,100 |
| 2024-11-28 | 7.890 | 8.140 | 7.740 | 7.790 | 7.790 | 23,262,500 |
| 2024-11-27 | 7.460 | 7.800 | 7.220 | 7.800 | 7.800 | 21,485,878 |
| 2024-11-26 | 7.410 | 7.670 | 7.370 | 7.470 | 7.470 | 13,330,188 |
| 2024-11-25 | 7.400 | 7.450 | 7.180 | 7.410 | 7.410 | 8,634,701 |
| 2024-11-22 | 7.540 | 7.680 | 7.270 | 7.330 | 7.330 | 12,180,132 |
| 2024-11-21 | 7.510 | 7.610 | 7.450 | 7.550 | 7.550 | 8,512,472 |
| 2024-11-20 | 7.200 | 7.590 | 7.200 | 7.520 | 7.520 | 13,049,602 |
| 2024-11-19 | 7.140 | 7.260 | 7.040 | 7.250 | 7.250 | 9,021,890 |
| 2024-11-18 | 7.480 | 7.580 | 7.110 | 7.170 | 7.170 | 12,381,101 |
| 2024-11-15 | 7.360 | 7.690 | 7.350 | 7.430 | 7.430 | 16,129,832 |
| 2024-11-14 | 7.600 | 7.740 | 7.380 | 7.390 | 7.390 | 9,457,700 |
| 2024-11-13 | 7.430 | 7.770 | 7.430 | 7.600 | 7.600 | 14,499,201 |
| 2024-11-12 | 7.580 | 7.610 | 7.360 | 7.430 | 7.430 | 9,647,401 |
| 2024-11-11 | 7.380 | 7.630 | 7.360 | 7.580 | 7.580 | 9,939,350 |
| 2024-11-08 | 7.390 | 7.600 | 7.320 | 7.360 | 7.360 | 11,811,406 |
| 2024-11-07 | 7.120 | 7.380 | 7.120 | 7.360 | 7.360 | 8,599,726 |
| 2024-11-06 | 7.170 | 7.430 | 7.080 | 7.220 | 7.220 | 11,747,098 |
| 2024-11-05 | 6.960 | 7.130 | 6.930 | 7.110 | 7.110 | 9,631,728 |
| 2024-11-04 | 6.890 | 6.970 | 6.800 | 6.970 | 6.970 | 8,289,440 |
| 2024-11-01 | 7.070 | 7.140 | 6.870 | 6.880 | 6.880 | 11,612,925 |
| 2024-10-31 | 7.140 | 7.190 | 6.910 | 7.140 | 7.140 | 16,515,014 |
| 2024-10-30 | 7.470 | 7.500 | 7.310 | 7.350 | 7.350 | 6,466,601 |
| 2024-10-29 | 7.770 | 7.810 | 7.440 | 7.460 | 7.460 | 8,236,101 |
| 2024-10-28 | 7.580 | 7.670 | 7.510 | 7.660 | 7.660 | 8,825,100 |
| 2024-10-25 | 7.410 | 7.600 | 7.350 | 7.510 | 7.510 | 7,082,361 |
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.