Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.770 | 7.820 | 7.630 | 7.640 | 7.640 | 9,984,000 |
| 2024-07-22 | 7.830 | 7.870 | 7.700 | 7.820 | 7.820 | 7,876,817 |
| 2024-07-19 | 7.820 | 8.020 | 7.780 | 7.800 | 7.800 | 10,545,100 |
| 2024-07-18 | 7.720 | 7.960 | 7.620 | 7.890 | 7.890 | 14,117,401 |
| 2024-07-17 | 7.930 | 7.980 | 7.740 | 7.760 | 7.760 | 13,254,088 |
| 2024-07-16 | 8.140 | 8.170 | 7.910 | 7.950 | 7.950 | 14,819,400 |
| 2024-07-15 | 8.080 | 8.340 | 7.960 | 8.190 | 8.190 | 13,037,188 |
| 2024-07-12 | 8.110 | 8.200 | 8.040 | 8.080 | 8.080 | 8,000,900 |
| 2024-07-11 | 8.400 | 8.420 | 8.050 | 8.120 | 8.120 | 19,699,000 |
| 2024-07-10 | 8.560 | 8.590 | 8.230 | 8.260 | 8.260 | 15,583,900 |
| 2024-07-09 | 8.320 | 8.600 | 8.280 | 8.590 | 8.590 | 17,485,704 |
| 2024-07-08 | 8.430 | 8.520 | 8.300 | 8.370 | 8.370 | 16,510,769 |
| 2024-07-05 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2024-07-04 | 8.200 | 8.290 | 8.170 | 8.210 | 8.210 | 8,186,400 |
| 2024-07-03 | 8.300 | 8.390 | 8.200 | 8.230 | 8.230 | 9,153,901 |
| 2024-07-02 | 8.290 | 8.410 | 8.260 | 8.300 | 8.300 | 9,293,503 |
| 2024-07-01 | 8.100 | 8.340 | 7.990 | 8.330 | 8.330 | 15,388,368 |
| 2024-06-28 | 7.840 | 8.140 | 7.830 | 8.060 | 8.060 | 13,480,416 |
| 2024-06-27 | 8.000 | 8.060 | 7.850 | 7.890 | 7.890 | 12,384,341 |
| 2024-06-26 | 7.790 | 8.070 | 7.770 | 8.070 | 8.070 | 18,286,603 |
| 2024-06-25 | 7.610 | 7.870 | 7.540 | 7.800 | 7.800 | 17,348,070 |
| 2024-06-24 | 7.960 | 7.960 | 7.640 | 7.650 | 7.650 | 13,842,080 |
| 2024-06-21 | 7.920 | 8.090 | 7.860 | 7.950 | 7.950 | 11,524,965 |
| 2024-06-20 | 8.050 | 8.050 | 7.900 | 7.920 | 7.920 | 13,138,985 |
| 2024-06-19 | 8.600 | 8.610 | 8.380 | 8.420 | 8.420 | 21,543,868 |
| 2024-06-18 | 8.810 | 8.860 | 8.580 | 8.620 | 8.620 | 23,869,300 |
| 2024-06-17 | 8.820 | 9.160 | 8.650 | 8.780 | 8.780 | 39,570,340 |
| 2024-06-14 | 8.680 | 9.040 | 8.650 | 8.830 | 8.830 | 51,871,542 |
| 2024-06-13 | 8.550 | 8.650 | 8.440 | 8.620 | 8.620 | 26,650,890 |
| 2024-06-12 | 8.250 | 8.660 | 8.210 | 8.560 | 8.560 | 26,571,958 |
| 2024-06-11 | 8.310 | 8.350 | 8.060 | 8.310 | 8.310 | 23,893,702 |
| 2024-06-07 | 8.070 | 8.430 | 8.020 | 8.400 | 8.400 | 38,527,442 |
| 2024-06-06 | 7.730 | 8.080 | 7.730 | 8.060 | 8.060 | 36,541,623 |
| 2024-06-05 | 8.020 | 8.030 | 7.740 | 7.750 | 7.750 | 16,696,121 |
| 2024-06-04 | 7.930 | 8.050 | 7.890 | 8.030 | 8.030 | 13,005,421 |
| 2024-06-03 | 7.930 | 8.120 | 7.860 | 7.960 | 7.960 | 20,323,176 |
| 2024-05-31 | 7.790 | 7.920 | 7.780 | 7.900 | 7.900 | 11,372,663 |
| 2024-05-30 | 7.790 | 7.910 | 7.730 | 7.780 | 7.780 | 10,222,780 |
| 2024-05-29 | 7.840 | 7.940 | 7.800 | 7.820 | 7.820 | 11,645,900 |
| 2024-05-28 | 7.960 | 7.960 | 7.830 | 7.860 | 7.860 | 11,785,500 |
| 2024-05-27 | 7.720 | 7.960 | 7.720 | 7.950 | 7.950 | 18,193,200 |
| 2024-05-24 | 7.750 | 7.900 | 7.690 | 7.710 | 7.710 | 16,689,725 |
| 2024-05-23 | 8.040 | 8.050 | 7.700 | 7.740 | 7.740 | 22,568,229 |
| 2024-05-22 | 7.930 | 8.090 | 7.910 | 8.070 | 8.070 | 19,973,117 |
| 2024-05-21 | 7.770 | 7.950 | 7.730 | 7.900 | 7.900 | 17,944,926 |
| 2024-05-20 | 7.680 | 7.810 | 7.610 | 7.770 | 7.770 | 18,944,715 |
| 2024-05-17 | 7.690 | 7.710 | 7.590 | 7.670 | 7.670 | 11,966,000 |
| 2024-05-16 | 7.690 | 7.750 | 7.630 | 7.690 | 7.690 | 13,181,000 |
| 2024-05-15 | 7.680 | 7.760 | 7.620 | 7.680 | 7.680 | 13,396,948 |
| 2024-05-14 | 7.620 | 7.700 | 7.570 | 7.680 | 7.680 | 12,878,446 |
| 2024-05-13 | 7.620 | 7.670 | 7.530 | 7.590 | 7.590 | 12,322,454 |
| 2024-05-10 | 7.690 | 7.770 | 7.600 | 7.640 | 7.640 | 11,069,979 |
| 2024-05-09 | 7.640 | 7.720 | 7.620 | 7.700 | 7.700 | 10,847,312 |
| 2024-05-08 | 7.710 | 7.740 | 7.600 | 7.610 | 7.610 | 11,481,401 |
| 2024-05-07 | 7.750 | 7.840 | 7.700 | 7.740 | 7.740 | 12,286,537 |
| 2024-05-06 | 7.640 | 7.750 | 7.600 | 7.730 | 7.730 | 17,170,800 |
| 2024-04-30 | 7.590 | 7.620 | 7.470 | 7.550 | 7.550 | 18,355,507 |
| 2024-04-29 | 7.480 | 7.650 | 7.460 | 7.630 | 7.630 | 19,153,897 |
| 2024-04-26 | 7.330 | 7.570 | 7.330 | 7.490 | 7.490 | 18,864,804 |
| 2024-04-25 | 7.440 | 7.440 | 7.310 | 7.340 | 7.340 | 18,515,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.3200 CNY |
| 2022-07-07 | 0.3700 CNY |
| 2021-06-10 | 0.3500 CNY |
| 2020-06-24 | 0.2000 CNY |
| 2019-06-21 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.