Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.340 | 7.500 | 7.200 | 7.470 | 7.470 | 22,932,348 |
| 2024-04-23 | 7.580 | 7.630 | 7.330 | 7.380 | 7.380 | 41,347,146 |
| 2024-04-22 | 8.000 | 8.130 | 7.860 | 7.860 | 7.860 | 20,553,400 |
| 2024-04-19 | 8.030 | 8.200 | 8.030 | 8.070 | 8.070 | 18,971,505 |
| 2024-04-18 | 8.160 | 8.270 | 8.070 | 8.100 | 8.100 | 27,493,263 |
| 2024-04-17 | 8.120 | 8.310 | 8.060 | 8.190 | 8.190 | 33,638,472 |
| 2024-04-16 | 8.150 | 8.360 | 8.040 | 8.060 | 8.060 | 38,226,563 |
| 2024-04-15 | 7.760 | 8.130 | 7.750 | 8.030 | 8.030 | 29,828,171 |
| 2024-04-12 | 7.710 | 7.810 | 7.680 | 7.710 | 7.710 | 10,304,562 |
| 2024-04-11 | 7.510 | 7.820 | 7.500 | 7.740 | 7.740 | 18,309,869 |
| 2024-04-10 | 7.760 | 7.790 | 7.510 | 7.560 | 7.560 | 18,868,079 |
| 2024-04-09 | 7.750 | 7.810 | 7.700 | 7.800 | 7.800 | 11,452,200 |
| 2024-04-08 | 7.850 | 7.880 | 7.740 | 7.750 | 7.750 | 11,048,451 |
| 2024-04-03 | 7.910 | 7.940 | 7.710 | 7.840 | 7.840 | 15,262,252 |
| 2024-04-02 | 8.190 | 8.200 | 7.880 | 7.950 | 7.950 | 20,093,389 |
| 2024-04-01 | 8.050 | 8.210 | 8.010 | 8.190 | 8.190 | 17,773,582 |
| 2024-03-29 | 8.080 | 8.090 | 7.930 | 8.030 | 8.030 | 7,777,317 |
| 2024-03-28 | 7.850 | 8.180 | 7.810 | 8.090 | 8.090 | 23,019,587 |
| 2024-03-27 | 8.060 | 8.120 | 7.840 | 7.860 | 7.860 | 21,514,373 |
| 2024-03-26 | 8.170 | 8.270 | 7.990 | 8.090 | 8.090 | 20,305,649 |
| 2024-03-25 | 8.550 | 8.720 | 8.170 | 8.210 | 8.210 | 29,945,216 |
| 2024-03-22 | 8.320 | 8.700 | 8.310 | 8.600 | 8.600 | 40,168,802 |
| 2024-03-21 | 8.320 | 8.550 | 8.320 | 8.400 | 8.400 | 30,745,438 |
| 2024-03-20 | 8.040 | 8.310 | 8.010 | 8.250 | 8.250 | 29,449,391 |
| 2024-03-19 | 7.990 | 8.230 | 7.960 | 8.050 | 8.050 | 37,986,029 |
| 2024-03-18 | 7.900 | 7.990 | 7.850 | 7.930 | 7.930 | 27,458,499 |
| 2024-03-15 | 7.950 | 8.020 | 7.840 | 7.900 | 7.900 | 19,204,830 |
| 2024-03-14 | 8.080 | 8.120 | 7.900 | 8.000 | 8.000 | 18,627,051 |
| 2024-03-13 | 8.020 | 8.330 | 7.930 | 8.160 | 8.160 | 37,041,743 |
| 2024-03-12 | 8.250 | 8.250 | 7.970 | 8.060 | 8.060 | 20,054,425 |
| 2024-03-11 | 8.050 | 8.140 | 7.940 | 8.130 | 8.130 | 24,515,414 |
| 2024-03-08 | 7.840 | 8.180 | 7.810 | 8.170 | 8.170 | 29,798,052 |
| 2024-03-07 | 8.010 | 8.030 | 7.760 | 7.880 | 7.880 | 30,080,390 |
| 2024-03-06 | 7.780 | 8.090 | 7.760 | 8.090 | 8.090 | 31,555,113 |
| 2024-03-05 | 7.620 | 7.950 | 7.560 | 7.860 | 7.860 | 38,326,481 |
| 2024-03-04 | 7.530 | 7.690 | 7.410 | 7.660 | 7.660 | 27,871,433 |
| 2024-03-01 | 7.430 | 7.530 | 7.350 | 7.480 | 7.480 | 19,243,700 |
| 2024-02-29 | 7.230 | 7.440 | 7.210 | 7.430 | 7.430 | 20,874,054 |
| 2024-02-28 | 7.490 | 7.730 | 7.260 | 7.270 | 7.270 | 30,302,583 |
| 2024-02-27 | 7.350 | 7.520 | 7.320 | 7.510 | 7.510 | 20,713,677 |
| 2024-02-26 | 7.440 | 7.470 | 7.300 | 7.370 | 7.370 | 24,641,852 |
| 2024-02-23 | 7.390 | 7.460 | 7.290 | 7.450 | 7.450 | 20,159,793 |
| 2024-02-22 | 7.290 | 7.420 | 7.260 | 7.360 | 7.360 | 18,083,910 |
| 2024-02-21 | 7.300 | 7.480 | 7.250 | 7.280 | 7.280 | 26,050,390 |
| 2024-02-20 | 7.200 | 7.530 | 7.120 | 7.420 | 7.420 | 31,945,609 |
| 2024-02-19 | 7.090 | 7.260 | 7.070 | 7.250 | 7.250 | 30,837,144 |
| 2024-02-08 | 6.630 | 6.990 | 6.600 | 6.970 | 6.970 | 35,881,032 |
| 2024-02-07 | 6.600 | 6.760 | 6.460 | 6.580 | 6.580 | 29,409,574 |
| 2024-02-06 | 6.350 | 6.760 | 6.030 | 6.640 | 6.640 | 37,361,513 |
| 2024-02-05 | 6.740 | 6.750 | 6.240 | 6.430 | 6.430 | 35,444,308 |
| 2024-02-02 | 6.860 | 7.160 | 6.610 | 6.830 | 6.830 | 27,569,264 |
| 2024-02-01 | 7.020 | 7.110 | 6.830 | 6.900 | 6.900 | 25,782,100 |
| 2024-01-31 | 7.150 | 7.450 | 7.070 | 7.110 | 7.110 | 31,571,564 |
| 2024-01-30 | 7.260 | 7.460 | 7.140 | 7.160 | 7.160 | 21,505,314 |
| 2024-01-29 | 7.460 | 7.560 | 7.270 | 7.290 | 7.290 | 18,985,050 |
| 2024-01-26 | 7.430 | 7.680 | 7.300 | 7.510 | 7.510 | 31,297,250 |
| 2024-01-25 | 6.920 | 7.460 | 6.870 | 7.400 | 7.400 | 29,941,069 |
| 2024-01-24 | 6.810 | 6.940 | 6.660 | 6.920 | 6.920 | 17,605,629 |
| 2024-01-23 | 6.680 | 6.860 | 6.550 | 6.800 | 6.800 | 19,643,489 |
| 2024-01-22 | 7.150 | 7.180 | 6.590 | 6.660 | 6.660 | 20,371,363 |
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.