Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.800 | 5.880 | 5.790 | 5.840 | 5.654 | 10,179,790 |
| 2023-01-31 | 5.780 | 5.850 | 5.740 | 5.810 | 5.625 | 7,235,230 |
| 2023-01-30 | 5.740 | 5.860 | 5.690 | 5.800 | 5.615 | 15,811,894 |
| 2023-01-20 | 5.570 | 5.710 | 5.570 | 5.660 | 5.480 | 11,867,485 |
| 2023-01-19 | 5.520 | 5.610 | 5.500 | 5.580 | 5.402 | 6,786,422 |
| 2023-01-18 | 5.510 | 5.560 | 5.500 | 5.520 | 5.344 | 7,143,300 |
| 2023-01-17 | 5.580 | 5.590 | 5.500 | 5.500 | 5.325 | 7,871,122 |
| 2023-01-16 | 5.610 | 5.640 | 5.550 | 5.580 | 5.402 | 7,586,628 |
| 2023-01-13 | 5.540 | 5.620 | 5.530 | 5.610 | 5.431 | 3,936,200 |
| 2023-01-12 | 5.580 | 5.590 | 5.500 | 5.540 | 5.364 | 5,452,801 |
| 2023-01-11 | 5.650 | 5.670 | 5.560 | 5.570 | 5.393 | 5,614,070 |
| 2023-01-10 | 5.750 | 5.750 | 5.630 | 5.650 | 5.470 | 7,519,847 |
| 2023-01-09 | 5.700 | 5.780 | 5.660 | 5.750 | 5.567 | 10,627,806 |
| 2023-01-06 | 5.720 | 5.730 | 5.630 | 5.650 | 5.470 | 8,407,705 |
| 2023-01-05 | 5.740 | 5.760 | 5.680 | 5.690 | 5.509 | 6,995,482 |
| 2023-01-04 | 5.720 | 5.760 | 5.710 | 5.740 | 5.557 | 7,231,432 |
| 2023-01-03 | 5.700 | 5.770 | 5.640 | 5.730 | 5.548 | 6,973,376 |
| 2022-12-30 | 5.580 | 5.720 | 5.570 | 5.700 | 5.519 | 9,622,755 |
| 2022-12-29 | 5.570 | 5.610 | 5.530 | 5.570 | 5.393 | 6,567,000 |
| 2022-12-28 | 5.550 | 5.600 | 5.480 | 5.560 | 5.383 | 6,535,830 |
| 2022-12-27 | 5.500 | 5.590 | 5.490 | 5.550 | 5.373 | 8,010,693 |
| 2022-12-26 | 5.440 | 5.540 | 5.430 | 5.500 | 5.325 | 8,933,800 |
| 2022-12-23 | 5.370 | 5.540 | 5.350 | 5.460 | 5.286 | 6,934,724 |
| 2022-12-22 | 5.480 | 5.530 | 5.390 | 5.410 | 5.238 | 6,368,992 |
| 2022-12-21 | 5.400 | 5.480 | 5.400 | 5.420 | 5.247 | 5,572,618 |
| 2022-12-20 | 5.470 | 5.500 | 5.390 | 5.400 | 5.228 | 6,427,438 |
| 2022-12-19 | 5.540 | 5.580 | 5.420 | 5.450 | 5.277 | 7,146,816 |
| 2022-12-16 | 5.550 | 5.580 | 5.520 | 5.540 | 5.364 | 5,675,067 |
| 2022-12-15 | 5.580 | 5.650 | 5.550 | 5.570 | 5.393 | 7,465,267 |
| 2022-12-14 | 5.660 | 5.660 | 5.540 | 5.580 | 5.402 | 8,019,541 |
| 2022-12-13 | 5.600 | 5.730 | 5.600 | 5.660 | 5.480 | 8,945,025 |
| 2022-12-12 | 5.650 | 5.760 | 5.590 | 5.610 | 5.431 | 17,090,885 |
| 2022-12-09 | 5.860 | 5.900 | 5.560 | 5.560 | 5.383 | 38,636,567 |
| 2022-12-08 | 5.870 | 5.940 | 5.840 | 5.870 | 5.683 | 16,754,293 |
| 2022-12-07 | 5.810 | 5.930 | 5.790 | 5.890 | 5.703 | 13,980,514 |
| 2022-12-06 | 5.880 | 5.910 | 5.780 | 5.810 | 5.625 | 9,258,834 |
| 2022-12-05 | 5.770 | 5.910 | 5.760 | 5.880 | 5.693 | 10,773,000 |
| 2022-12-02 | 5.740 | 5.780 | 5.690 | 5.760 | 5.577 | 9,285,110 |
| 2022-12-01 | 5.750 | 5.790 | 5.690 | 5.730 | 5.548 | 11,987,247 |
| 2022-11-30 | 5.790 | 5.810 | 5.730 | 5.760 | 5.577 | 10,976,300 |
| 2022-11-29 | 5.710 | 5.800 | 5.670 | 5.800 | 5.615 | 14,221,836 |
| 2022-11-28 | 5.630 | 5.790 | 5.560 | 5.720 | 5.538 | 27,094,984 |
| 2022-11-25 | 5.490 | 5.610 | 5.460 | 5.580 | 5.402 | 11,800,014 |
| 2022-11-24 | 5.470 | 5.510 | 5.440 | 5.490 | 5.315 | 10,336,381 |
| 2022-11-23 | 5.480 | 5.500 | 5.420 | 5.460 | 5.286 | 8,678,042 |
| 2022-11-22 | 5.370 | 5.520 | 5.340 | 5.460 | 5.286 | 13,717,001 |
| 2022-11-21 | 5.420 | 5.420 | 5.320 | 5.360 | 5.189 | 11,802,380 |
| 2022-11-18 | 5.410 | 5.520 | 5.400 | 5.430 | 5.257 | 14,762,780 |
| 2022-11-17 | 5.360 | 5.420 | 5.350 | 5.410 | 5.238 | 10,202,600 |
| 2022-11-16 | 5.320 | 5.400 | 5.310 | 5.370 | 5.199 | 14,358,967 |
| 2022-11-15 | 5.260 | 5.320 | 5.210 | 5.310 | 5.141 | 13,164,408 |
| 2022-11-14 | 5.270 | 5.330 | 5.250 | 5.260 | 5.093 | 8,935,782 |
| 2022-11-11 | 5.350 | 5.360 | 5.270 | 5.270 | 5.102 | 13,804,486 |
| 2022-11-10 | 5.220 | 5.290 | 5.180 | 5.260 | 5.093 | 11,192,878 |
| 2022-11-09 | 5.260 | 5.280 | 5.210 | 5.230 | 5.064 | 8,650,022 |
| 2022-11-08 | 5.210 | 5.260 | 5.180 | 5.250 | 5.083 | 12,626,358 |
| 2022-11-07 | 5.140 | 5.230 | 5.130 | 5.210 | 5.044 | 16,726,229 |
| 2022-11-04 | 5.060 | 5.160 | 5.060 | 5.140 | 4.976 | 15,843,143 |
| 2022-11-03 | 5.100 | 5.160 | 5.040 | 5.080 | 4.918 | 14,155,400 |
| 2022-11-02 | 5.040 | 5.180 | 5.020 | 5.140 | 4.976 | 25,458,328 |
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.