Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.150 | 7.180 | 6.590 | 6.660 | 6.660 | 20,371,363 |
| 2024-01-19 | 6.970 | 7.190 | 6.970 | 7.090 | 7.090 | 12,775,296 |
| 2024-01-18 | 7.040 | 7.070 | 6.780 | 7.000 | 7.000 | 16,750,191 |
| 2024-01-17 | 7.180 | 7.250 | 7.060 | 7.060 | 7.060 | 8,935,600 |
| 2024-01-16 | 7.210 | 7.280 | 7.130 | 7.230 | 7.230 | 8,277,600 |
| 2024-01-15 | 7.170 | 7.340 | 7.150 | 7.250 | 7.250 | 9,661,644 |
| 2024-01-12 | 7.350 | 7.350 | 7.170 | 7.170 | 7.170 | 13,129,858 |
| 2024-01-11 | 7.220 | 7.420 | 7.220 | 7.340 | 7.340 | 13,488,277 |
| 2024-01-10 | 7.420 | 7.440 | 7.250 | 7.310 | 7.310 | 12,427,889 |
| 2024-01-09 | 7.480 | 7.540 | 7.380 | 7.450 | 7.450 | 10,664,509 |
| 2024-01-08 | 7.480 | 7.610 | 7.450 | 7.480 | 7.480 | 10,743,644 |
| 2024-01-05 | 7.700 | 7.730 | 7.490 | 7.530 | 7.530 | 13,465,960 |
| 2024-01-04 | 7.600 | 7.700 | 7.510 | 7.680 | 7.680 | 11,552,570 |
| 2024-01-03 | 7.410 | 7.700 | 7.390 | 7.620 | 7.620 | 15,627,164 |
| 2024-01-02 | 7.480 | 7.570 | 7.450 | 7.460 | 7.460 | 17,774,552 |
| 2023-12-29 | 7.300 | 7.580 | 7.280 | 7.450 | 7.450 | 22,653,121 |
| 2023-12-28 | 7.290 | 7.370 | 7.220 | 7.310 | 7.310 | 16,424,933 |
| 2023-12-27 | 7.400 | 7.450 | 7.280 | 7.320 | 7.320 | 11,200,965 |
| 2023-12-26 | 7.480 | 7.560 | 7.350 | 7.380 | 7.380 | 9,299,131 |
| 2023-12-25 | 7.470 | 7.550 | 7.300 | 7.510 | 7.510 | 17,579,644 |
| 2023-12-22 | 8.100 | 8.140 | 7.430 | 7.470 | 7.470 | 35,735,212 |
| 2023-12-21 | 8.240 | 8.310 | 8.010 | 8.150 | 8.150 | 14,032,214 |
| 2023-12-20 | 8.450 | 8.580 | 8.230 | 8.260 | 8.260 | 17,819,650 |
| 2023-12-19 | 8.510 | 8.630 | 8.360 | 8.460 | 8.460 | 16,862,409 |
| 2023-12-18 | 8.650 | 8.740 | 8.450 | 8.520 | 8.520 | 21,022,833 |
| 2023-12-15 | 8.710 | 8.880 | 8.580 | 8.720 | 8.720 | 27,407,455 |
| 2023-12-14 | 8.410 | 8.850 | 8.410 | 8.700 | 8.700 | 32,369,819 |
| 2023-12-13 | 8.510 | 8.690 | 8.450 | 8.470 | 8.470 | 21,976,639 |
| 2023-12-12 | 8.450 | 8.580 | 8.400 | 8.550 | 8.550 | 29,700,432 |
| 2023-12-11 | 8.120 | 8.470 | 8.090 | 8.460 | 8.460 | 40,053,159 |
| 2023-12-08 | 8.290 | 8.290 | 8.060 | 8.190 | 8.190 | 37,573,508 |
| 2023-12-07 | 8.120 | 8.410 | 8.060 | 8.340 | 8.340 | 30,390,689 |
| 2023-12-06 | 7.990 | 8.180 | 7.770 | 8.120 | 8.120 | 13,782,489 |
| 2023-12-05 | 8.150 | 8.170 | 7.970 | 7.990 | 7.990 | 10,860,775 |
| 2023-12-04 | 8.170 | 8.270 | 8.090 | 8.160 | 8.160 | 14,031,144 |
| 2023-12-01 | 7.900 | 8.160 | 7.900 | 8.150 | 8.150 | 13,104,467 |
| 2023-11-30 | 7.890 | 7.990 | 7.850 | 7.900 | 7.900 | 7,605,400 |
| 2023-11-29 | 8.000 | 8.000 | 7.860 | 7.880 | 7.880 | 7,879,067 |
| 2023-11-28 | 8.030 | 8.030 | 7.880 | 7.990 | 7.990 | 9,451,167 |
| 2023-11-27 | 8.130 | 8.140 | 7.980 | 8.040 | 8.040 | 10,699,500 |
| 2023-11-24 | 8.170 | 8.300 | 8.080 | 8.140 | 8.140 | 11,346,525 |
| 2023-11-23 | 8.210 | 8.250 | 8.050 | 8.240 | 8.240 | 14,396,601 |
| 2023-11-22 | 8.160 | 8.340 | 8.160 | 8.270 | 8.270 | 14,805,800 |
| 2023-11-21 | 8.060 | 8.300 | 8.030 | 8.200 | 8.200 | 18,136,057 |
| 2023-11-20 | 8.020 | 8.100 | 7.980 | 8.050 | 8.050 | 9,212,001 |
| 2023-11-17 | 7.910 | 8.110 | 7.910 | 8.050 | 8.050 | 11,363,602 |
| 2023-11-16 | 7.850 | 8.040 | 7.820 | 7.980 | 7.980 | 11,461,900 |
| 2023-11-15 | 7.910 | 7.940 | 7.810 | 7.870 | 7.870 | 6,751,847 |
| 2023-11-14 | 7.860 | 7.910 | 7.790 | 7.850 | 7.850 | 7,720,700 |
| 2023-11-13 | 7.880 | 8.000 | 7.880 | 7.920 | 7.920 | 9,383,723 |
| 2023-11-10 | 7.950 | 8.000 | 7.790 | 7.830 | 7.830 | 11,895,287 |
| 2023-11-09 | 8.060 | 8.170 | 7.950 | 7.980 | 7.980 | 12,882,355 |
| 2023-11-08 | 7.930 | 8.220 | 7.930 | 8.130 | 8.130 | 19,505,178 |
| 2023-11-07 | 7.940 | 8.010 | 7.850 | 7.970 | 7.970 | 12,608,444 |
| 2023-11-06 | 7.750 | 7.930 | 7.710 | 7.910 | 7.910 | 14,610,600 |
| 2023-11-03 | 7.730 | 7.780 | 7.610 | 7.690 | 7.690 | 10,657,455 |
| 2023-11-02 | 7.610 | 7.850 | 7.610 | 7.730 | 7.730 | 14,249,967 |
| 2023-11-01 | 7.580 | 7.700 | 7.550 | 7.630 | 7.630 | 7,559,004 |
| 2023-10-31 | 7.550 | 7.670 | 7.520 | 7.580 | 7.580 | 10,741,700 |
| 2023-10-30 | 7.560 | 7.630 | 7.480 | 7.520 | 7.520 | 13,216,500 |
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.