Qingdao Citymedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	7.370	7.450	7.310	7.410	7.410	5,295,451
2024-10-23	7.620	7.620	7.400	7.440	7.440	7,912,967
2024-10-22	7.360	7.720	7.360	7.590	7.590	13,630,970
2024-10-21	7.160	7.440	7.160	7.350	7.350	9,865,201
2024-10-18	7.130	7.290	7.020	7.190	7.190	8,906,816
2024-10-17	7.130	7.260	7.100	7.120	7.120	5,771,050
2024-10-16	7.070	7.200	7.020	7.130	7.130	4,556,500
2024-10-15	7.150	7.230	7.060	7.070	7.070	4,869,251
2024-10-14	7.050	7.180	6.940	7.150	7.150	5,549,757
2024-10-11	7.210	7.280	6.980	7.030	7.030	7,880,602
2024-10-10	7.300	7.450	7.150	7.250	7.250	9,393,600
2024-10-09	7.760	7.760	7.170	7.210	7.210	14,776,251
2024-10-08	8.370	8.370	7.430	7.900	7.900	24,700,980
2024-09-30	7.390	7.690	7.220	7.610	7.610	19,722,753
2024-09-27	6.980	7.160	6.930	7.090	7.090	5,661,301
2024-09-26	6.810	6.920	6.740	6.910	6.910	4,325,001
2024-09-25	6.690	6.980	6.680	6.780	6.780	7,000,801
2024-09-24	6.460	6.680	6.460	6.680	6.680	4,958,293
2024-09-23	6.550	6.550	6.390	6.460	6.460	2,391,300
2024-09-20	6.430	6.480	6.400	6.450	6.450	2,306,601
2024-09-19	6.320	6.460	6.310	6.440	6.440	2,793,100
2024-09-18	6.420	6.420	6.210	6.330	6.330	2,308,300
2024-09-13	6.420	6.490	6.350	6.350	6.350	2,406,200
2024-09-12	6.480	6.570	6.430	6.440	6.440	1,988,500
2024-09-11	6.480	6.550	6.440	6.480	6.480	2,650,500
2024-09-10	6.450	6.550	6.340	6.530	6.530	3,026,810
2024-09-09	6.430	6.540	6.370	6.460	6.460	2,434,150
2024-09-06	6.560	6.560	6.440	6.460	6.460	2,481,701
2024-09-05	6.370	6.580	6.340	6.540	6.540	3,725,100
2024-09-04	6.350	6.430	6.330	6.340	6.340	3,053,900
2024-09-03	6.430	6.490	6.330	6.420	6.420	2,985,200
2024-09-02	6.510	6.530	6.410	6.410	6.410	3,876,800
2024-08-30	6.230	6.580	6.230	6.500	6.500	6,445,500
2024-08-29	6.220	6.300	6.110	6.220	6.220	3,692,120
2024-08-28	6.160	6.300	6.080	6.270	6.270	3,144,521
2024-08-27	6.250	6.340	6.160	6.190	6.190	3,717,801
2024-08-26	6.400	6.400	6.190	6.270	6.270	3,564,000
2024-08-23	6.400	6.450	6.310	6.360	6.360	3,309,500
2024-08-22	6.590	6.650	6.410	6.410	6.410	3,852,700
2024-08-21	6.730	6.740	6.570	6.610	6.610	4,039,200
2024-08-20	6.680	6.750	6.550	6.620	6.620	3,907,275
2024-08-19	6.630	6.720	6.590	6.690	6.690	3,103,800
2024-08-16	6.620	6.680	6.600	6.640	6.640	3,278,200
2024-08-15	6.460	6.640	6.410	6.630	6.630	4,555,101
2024-08-14	6.410	6.510	6.390	6.460	6.460	2,893,400
2024-08-13	6.390	6.420	6.330	6.420	6.420	2,403,700
2024-08-12	6.360	6.480	6.270	6.390	6.390	3,581,800
2024-08-09	6.540	6.550	6.370	6.390	6.390	2,670,571
2024-08-08	6.530	6.570	6.330	6.510	6.510	5,504,601
2024-08-07	6.530	6.550	6.440	6.490	6.490	2,582,100
2024-08-06	6.470	6.540	6.410	6.510	6.510	2,677,200
2024-08-05	6.410	6.610	6.370	6.380	6.380	3,929,800
2024-08-02	6.450	6.590	6.450	6.460	6.460	3,482,700
2024-08-01	6.510	6.610	6.490	6.510	6.510	3,029,400
2024-07-31	6.220	6.510	6.220	6.500	6.500	4,392,002
2024-07-30	6.210	6.300	6.190	6.270	6.270	2,731,397
2024-07-29	6.260	6.310	6.120	6.250	6.250	2,808,904
2024-07-26	6.180	6.250	6.140	6.240	6.240	2,337,101
2024-07-25	6.070	6.190	6.010	6.160	6.160	2,777,900
2024-07-24	6.170	6.170	6.050	6.060	6.060	2,787,910

← NewerPage 9 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.