Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7.380 | 7.680 | 7.360 | 7.610 | 7.610 | 18,891,843 |
| 2023-10-26 | 7.190 | 7.230 | 7.100 | 7.230 | 7.230 | 5,269,700 |
| 2023-10-25 | 7.210 | 7.250 | 7.170 | 7.220 | 7.220 | 7,679,381 |
| 2023-10-24 | 6.930 | 7.270 | 6.930 | 7.210 | 7.210 | 12,798,340 |
| 2023-10-23 | 7.070 | 7.120 | 6.890 | 6.930 | 6.930 | 9,535,693 |
| 2023-10-20 | 7.180 | 7.240 | 7.090 | 7.090 | 7.090 | 6,585,659 |
| 2023-10-19 | 7.260 | 7.340 | 7.180 | 7.180 | 7.180 | 6,351,636 |
| 2023-10-18 | 7.390 | 7.390 | 7.210 | 7.260 | 7.260 | 6,706,922 |
| 2023-10-17 | 7.350 | 7.420 | 7.330 | 7.390 | 7.390 | 6,515,473 |
| 2023-10-16 | 7.390 | 7.450 | 7.310 | 7.340 | 7.340 | 9,292,600 |
| 2023-10-13 | 7.560 | 7.660 | 7.400 | 7.410 | 7.410 | 10,664,208 |
| 2023-10-12 | 7.730 | 7.750 | 7.550 | 7.600 | 7.600 | 11,974,151 |
| 2023-10-11 | 7.540 | 7.840 | 7.510 | 7.690 | 7.690 | 16,382,095 |
| 2023-10-10 | 7.550 | 7.630 | 7.520 | 7.540 | 7.540 | 8,303,211 |
| 2023-10-09 | 7.630 | 7.630 | 7.490 | 7.560 | 7.560 | 8,787,575 |
| 2023-09-28 | 7.710 | 7.720 | 7.640 | 7.660 | 7.660 | 6,632,175 |
| 2023-09-27 | 7.580 | 7.750 | 7.580 | 7.670 | 7.670 | 9,013,804 |
| 2023-09-26 | 7.590 | 7.640 | 7.540 | 7.620 | 7.620 | 8,315,472 |
| 2023-09-25 | 7.710 | 7.720 | 7.550 | 7.570 | 7.570 | 10,176,678 |
| 2023-09-22 | 7.450 | 7.700 | 7.450 | 7.690 | 7.690 | 13,392,544 |
| 2023-09-21 | 7.530 | 7.590 | 7.470 | 7.480 | 7.480 | 7,480,275 |
| 2023-09-20 | 7.550 | 7.620 | 7.550 | 7.550 | 7.550 | 7,633,841 |
| 2023-09-19 | 7.610 | 7.690 | 7.560 | 7.590 | 7.590 | 7,643,502 |
| 2023-09-18 | 7.530 | 7.670 | 7.430 | 7.650 | 7.650 | 10,185,011 |
| 2023-09-15 | 7.540 | 7.690 | 7.500 | 7.590 | 7.590 | 11,560,850 |
| 2023-09-14 | 7.520 | 7.570 | 7.460 | 7.510 | 7.510 | 7,524,917 |
| 2023-09-13 | 7.590 | 7.640 | 7.520 | 7.560 | 7.560 | 8,870,570 |
| 2023-09-12 | 7.630 | 7.680 | 7.570 | 7.600 | 7.600 | 7,949,257 |
| 2023-09-11 | 7.520 | 7.710 | 7.490 | 7.670 | 7.670 | 12,215,324 |
| 2023-09-08 | 7.640 | 7.650 | 7.420 | 7.490 | 7.490 | 13,204,232 |
| 2023-09-07 | 7.680 | 7.750 | 7.610 | 7.630 | 7.630 | 12,078,126 |
| 2023-09-06 | 7.810 | 7.830 | 7.660 | 7.680 | 7.680 | 16,992,974 |
| 2023-09-05 | 8.170 | 8.180 | 7.790 | 7.810 | 7.810 | 31,162,641 |
| 2023-09-04 | 8.200 | 8.220 | 8.120 | 8.190 | 8.190 | 19,491,669 |
| 2023-09-01 | 8.320 | 8.420 | 8.170 | 8.200 | 8.200 | 21,612,333 |
| 2023-08-31 | 8.550 | 8.550 | 8.290 | 8.360 | 8.360 | 20,749,918 |
| 2023-08-30 | 8.640 | 8.710 | 8.460 | 8.590 | 8.590 | 26,640,330 |
| 2023-08-29 | 8.310 | 8.710 | 8.290 | 8.640 | 8.640 | 35,965,846 |
| 2023-08-28 | 8.910 | 8.930 | 8.460 | 8.500 | 8.500 | 20,643,329 |
| 2023-08-25 | 8.600 | 8.650 | 8.300 | 8.380 | 8.380 | 24,772,120 |
| 2023-08-24 | 8.410 | 8.790 | 8.410 | 8.650 | 8.650 | 28,095,322 |
| 2023-08-23 | 8.420 | 8.570 | 8.370 | 8.420 | 8.420 | 19,070,140 |
| 2023-08-22 | 8.110 | 8.490 | 8.110 | 8.470 | 8.470 | 26,757,243 |
| 2023-08-21 | 8.080 | 8.230 | 8.020 | 8.080 | 8.080 | 9,736,862 |
| 2023-08-18 | 8.220 | 8.350 | 8.100 | 8.110 | 8.110 | 11,621,641 |
| 2023-08-17 | 8.220 | 8.310 | 8.130 | 8.270 | 8.270 | 9,809,573 |
| 2023-08-16 | 8.380 | 8.410 | 8.200 | 8.260 | 8.260 | 14,774,903 |
| 2023-08-15 | 8.550 | 8.550 | 8.320 | 8.410 | 8.410 | 12,647,400 |
| 2023-08-14 | 8.300 | 8.590 | 8.210 | 8.550 | 8.550 | 17,783,850 |
| 2023-08-11 | 8.440 | 8.540 | 8.320 | 8.330 | 8.330 | 17,545,213 |
| 2023-08-10 | 8.500 | 8.560 | 8.400 | 8.450 | 8.450 | 14,282,057 |
| 2023-08-09 | 8.830 | 8.860 | 8.420 | 8.450 | 8.450 | 28,067,960 |
| 2023-08-08 | 8.710 | 8.970 | 8.650 | 8.880 | 8.880 | 36,505,141 |
| 2023-08-07 | 8.500 | 8.900 | 8.480 | 8.790 | 8.790 | 35,202,777 |
| 2023-08-04 | 8.350 | 8.580 | 8.340 | 8.510 | 8.510 | 20,801,370 |
| 2023-08-03 | 8.370 | 8.450 | 8.320 | 8.330 | 8.330 | 12,446,600 |
| 2023-08-02 | 8.530 | 8.540 | 8.350 | 8.430 | 8.430 | 16,262,700 |
| 2023-08-01 | 8.600 | 8.630 | 8.400 | 8.580 | 8.580 | 16,605,190 |
| 2023-07-31 | 8.330 | 8.640 | 8.280 | 8.580 | 8.580 | 20,180,341 |
| 2023-07-28 | 8.350 | 8.420 | 8.280 | 8.330 | 8.330 | 14,352,985 |
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.