Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.040 | 5.070 | 4.960 | 5.040 | 4.880 | 21,320,243 |
| 2022-10-31 | 5.010 | 5.110 | 4.930 | 5.020 | 4.860 | 33,713,788 |
| 2022-10-28 | 5.400 | 5.400 | 5.090 | 5.100 | 4.938 | 49,871,304 |
| 2022-10-27 | 5.420 | 5.670 | 5.410 | 5.650 | 5.470 | 14,189,761 |
| 2022-10-26 | 5.330 | 5.440 | 5.310 | 5.410 | 5.238 | 6,149,312 |
| 2022-10-25 | 5.350 | 5.360 | 5.260 | 5.330 | 5.160 | 7,300,100 |
| 2022-10-24 | 5.540 | 5.570 | 5.330 | 5.330 | 5.160 | 9,401,613 |
| 2022-10-21 | 5.580 | 5.600 | 5.520 | 5.540 | 5.364 | 6,316,843 |
| 2022-10-20 | 5.520 | 5.590 | 5.510 | 5.560 | 5.383 | 6,244,100 |
| 2022-10-19 | 5.560 | 5.600 | 5.530 | 5.530 | 5.354 | 5,954,737 |
| 2022-10-18 | 5.600 | 5.610 | 5.550 | 5.580 | 5.402 | 6,551,382 |
| 2022-10-17 | 5.570 | 5.630 | 5.530 | 5.560 | 5.383 | 8,381,802 |
| 2022-10-14 | 5.480 | 5.590 | 5.470 | 5.570 | 5.393 | 10,125,019 |
| 2022-10-13 | 5.470 | 5.490 | 5.400 | 5.450 | 5.277 | 8,190,732 |
| 2022-10-12 | 5.420 | 5.490 | 5.370 | 5.480 | 5.306 | 7,089,655 |
| 2022-10-11 | 5.390 | 5.460 | 5.310 | 5.420 | 5.247 | 8,112,228 |
| 2022-10-10 | 5.420 | 5.460 | 5.360 | 5.390 | 5.218 | 7,214,141 |
| 2022-09-30 | 5.400 | 5.460 | 5.370 | 5.390 | 5.218 | 6,640,721 |
| 2022-09-29 | 5.510 | 5.540 | 5.370 | 5.410 | 5.238 | 8,774,435 |
| 2022-09-28 | 5.570 | 5.570 | 5.450 | 5.470 | 5.296 | 6,662,100 |
| 2022-09-27 | 5.450 | 5.590 | 5.440 | 5.570 | 5.393 | 7,276,410 |
| 2022-09-26 | 5.590 | 5.620 | 5.430 | 5.450 | 5.277 | 9,127,397 |
| 2022-09-23 | 5.630 | 5.710 | 5.550 | 5.590 | 5.412 | 9,136,750 |
| 2022-09-22 | 5.700 | 5.750 | 5.610 | 5.620 | 5.441 | 8,704,294 |
| 2022-09-21 | 5.580 | 5.760 | 5.530 | 5.720 | 5.538 | 12,734,100 |
| 2022-09-20 | 5.690 | 5.760 | 5.640 | 5.700 | 5.519 | 8,842,517 |
| 2022-09-19 | 5.630 | 5.700 | 5.550 | 5.640 | 5.460 | 10,521,500 |
| 2022-09-16 | 5.750 | 5.820 | 5.600 | 5.630 | 5.451 | 15,939,400 |
| 2022-09-15 | 5.780 | 5.860 | 5.690 | 5.750 | 5.567 | 11,768,563 |
| 2022-09-14 | 5.800 | 5.820 | 5.740 | 5.770 | 5.586 | 9,844,842 |
| 2022-09-13 | 5.960 | 5.960 | 5.820 | 5.860 | 5.673 | 11,719,195 |
| 2022-09-09 | 5.930 | 5.980 | 5.900 | 5.940 | 5.751 | 11,017,035 |
| 2022-09-08 | 6.030 | 6.030 | 5.930 | 5.950 | 5.761 | 12,124,400 |
| 2022-09-07 | 6.140 | 6.150 | 5.970 | 6.010 | 5.819 | 16,252,499 |
| 2022-09-06 | 6.070 | 6.160 | 6.030 | 6.150 | 5.954 | 15,483,514 |
| 2022-09-05 | 6.080 | 6.090 | 5.980 | 6.070 | 5.877 | 16,833,245 |
| 2022-09-02 | 5.920 | 6.120 | 5.850 | 6.080 | 5.886 | 26,810,942 |
| 2022-09-01 | 6.000 | 6.000 | 5.890 | 5.920 | 5.732 | 22,004,808 |
| 2022-08-31 | 6.050 | 6.070 | 5.920 | 5.950 | 5.761 | 29,905,168 |
| 2022-08-30 | 5.920 | 6.120 | 5.890 | 6.000 | 5.809 | 42,482,776 |
| 2022-08-29 | 5.880 | 6.040 | 5.830 | 5.850 | 5.664 | 58,125,202 |
| 2022-08-26 | 5.740 | 6.060 | 5.710 | 5.950 | 5.761 | 89,131,588 |
| 2022-08-25 | 5.380 | 5.550 | 5.380 | 5.510 | 5.335 | 23,022,636 |
| 2022-08-24 | 5.300 | 5.490 | 5.300 | 5.350 | 5.180 | 21,101,198 |
| 2022-08-23 | 5.250 | 5.340 | 5.210 | 5.320 | 5.151 | 11,272,062 |
| 2022-08-22 | 5.160 | 5.250 | 5.140 | 5.250 | 5.083 | 10,302,453 |
| 2022-08-19 | 5.120 | 5.200 | 5.110 | 5.150 | 4.986 | 7,698,599 |
| 2022-08-18 | 5.170 | 5.170 | 5.110 | 5.120 | 4.957 | 5,322,450 |
| 2022-08-17 | 5.150 | 5.180 | 5.130 | 5.170 | 5.005 | 5,222,824 |
| 2022-08-16 | 5.150 | 5.200 | 5.100 | 5.150 | 4.986 | 8,596,003 |
| 2022-08-15 | 5.180 | 5.190 | 5.130 | 5.150 | 4.986 | 5,124,000 |
| 2022-08-12 | 5.120 | 5.200 | 5.110 | 5.180 | 5.015 | 6,915,800 |
| 2022-08-11 | 5.070 | 5.150 | 5.070 | 5.150 | 4.986 | 6,048,368 |
| 2022-08-10 | 5.070 | 5.100 | 5.040 | 5.060 | 4.899 | 4,846,339 |
| 2022-08-09 | 5.100 | 5.120 | 5.060 | 5.090 | 4.928 | 4,959,750 |
| 2022-08-08 | 5.090 | 5.110 | 5.070 | 5.100 | 4.938 | 3,755,800 |
| 2022-08-05 | 5.050 | 5.110 | 5.020 | 5.100 | 4.938 | 4,591,663 |
| 2022-08-04 | 5.020 | 5.060 | 4.990 | 5.050 | 4.889 | 5,075,651 |
| 2022-08-03 | 5.060 | 5.110 | 4.980 | 4.990 | 4.831 | 5,879,532 |
| 2022-08-02 | 5.210 | 5.210 | 4.920 | 5.040 | 4.880 | 12,582,817 |
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.