Changjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.670	8.670	8.670	8.670	8.394	16,747,922
2023-04-26	7.770	8.460	7.370	7.880	7.629	75,751,941
2023-04-25	7.530	7.960	7.410	7.960	7.707	55,727,276
2023-04-24	7.300	7.740	7.230	7.730	7.484	53,013,925
2023-04-21	7.440	7.690	7.190	7.240	7.010	43,698,519
2023-04-20	7.220	7.540	7.180	7.540	7.300	42,460,056
2023-04-19	7.010	7.490	7.010	7.260	7.029	36,932,696
2023-04-18	6.950	7.140	6.890	7.050	6.826	30,270,262
2023-04-17	7.250	7.320	6.940	6.970	6.748	27,701,744
2023-04-14	7.420	7.630	7.130	7.240	7.010	51,847,419
2023-04-13	7.170	7.790	7.100	7.480	7.242	70,296,593
2023-04-12	6.810	7.120	6.780	7.080	6.855	25,920,032
2023-04-11	6.550	6.940	6.530	6.760	6.545	26,610,679
2023-04-10	6.600	6.760	6.520	6.560	6.351	14,545,710
2023-04-07	6.590	6.670	6.480	6.610	6.400	10,217,235
2023-04-06	6.730	6.730	6.530	6.580	6.371	16,471,131
2023-04-04	6.740	6.830	6.660	6.700	6.487	11,658,200
2023-04-03	6.580	6.790	6.510	6.770	6.554	18,233,467
2023-03-31	6.410	6.590	6.380	6.590	6.380	11,645,177
2023-03-30	6.650	6.670	6.360	6.410	6.206	17,992,496
2023-03-29	6.640	6.690	6.540	6.680	6.467	11,933,206
2023-03-28	6.520	6.880	6.450	6.650	6.438	23,993,009
2023-03-27	6.460	6.540	6.400	6.540	6.332	13,240,260
2023-03-24	6.490	6.520	6.420	6.470	6.264	8,218,546
2023-03-23	6.530	6.560	6.440	6.470	6.264	10,283,915
2023-03-22	6.460	6.530	6.420	6.530	6.322	10,101,660
2023-03-21	6.400	6.450	6.340	6.420	6.216	9,215,856
2023-03-20	6.420	6.460	6.350	6.360	6.158	10,819,614
2023-03-17	6.320	6.440	6.320	6.380	6.177	10,746,463
2023-03-16	6.300	6.370	6.220	6.280	6.080	10,756,200
2023-03-15	6.280	6.350	6.230	6.320	6.119	9,621,283
2023-03-14	6.250	6.350	6.200	6.220	6.022	10,079,959
2023-03-13	6.200	6.280	6.130	6.260	6.061	14,299,567
2023-03-10	6.300	6.300	6.110	6.160	5.964	13,310,700
2023-03-09	6.270	6.350	6.230	6.320	6.119	13,884,759
2023-03-08	6.230	6.310	6.180	6.270	6.070	12,300,751
2023-03-07	6.270	6.330	6.180	6.210	6.012	17,715,693
2023-03-06	6.120	6.440	6.100	6.230	6.032	25,945,079
2023-03-03	6.030	6.090	6.010	6.070	5.877	10,011,263
2023-03-02	5.990	6.060	5.950	6.040	5.848	12,257,870
2023-03-01	5.820	5.960	5.810	5.950	5.761	12,378,326
2023-02-28	5.760	5.830	5.760	5.820	5.635	6,313,100
2023-02-27	5.800	5.830	5.750	5.750	5.567	6,419,735
2023-02-24	5.830	5.870	5.800	5.820	5.635	5,172,869
2023-02-23	5.880	5.900	5.810	5.840	5.654	7,910,569
2023-02-22	5.890	5.920	5.860	5.870	5.683	7,891,112
2023-02-21	5.960	5.960	5.870	5.920	5.732	9,631,100
2023-02-20	5.890	5.960	5.810	5.960	5.770	10,215,132
2023-02-17	5.910	6.000	5.840	5.840	5.654	14,912,263
2023-02-16	5.920	6.150	5.870	5.910	5.722	23,418,316
2023-02-15	5.890	5.970	5.830	5.920	5.732	10,601,946
2023-02-14	5.850	5.930	5.830	5.860	5.673	9,896,102
2023-02-13	5.850	5.880	5.820	5.850	5.664	9,292,814
2023-02-10	5.830	5.920	5.820	5.870	5.683	10,246,400
2023-02-09	5.730	5.870	5.720	5.840	5.654	9,415,812
2023-02-08	5.870	5.880	5.720	5.740	5.557	10,160,595
2023-02-07	5.810	5.880	5.780	5.860	5.673	8,183,806
2023-02-06	5.780	5.830	5.750	5.780	5.596	6,969,114
2023-02-03	5.810	5.820	5.730	5.790	5.606	9,273,874
2023-02-02	5.840	5.860	5.780	5.790	5.606	8,291,816

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.