Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.200 | 5.230 | 5.160 | 5.210 | 5.044 | 6,731,256 |
| 2022-07-29 | 5.300 | 5.310 | 5.220 | 5.220 | 5.054 | 6,071,087 |
| 2022-07-28 | 5.310 | 5.310 | 5.260 | 5.280 | 5.112 | 7,810,727 |
| 2022-07-27 | 5.320 | 5.320 | 5.260 | 5.270 | 5.102 | 5,116,825 |
| 2022-07-26 | 5.260 | 5.320 | 5.260 | 5.320 | 5.151 | 5,519,539 |
| 2022-07-25 | 5.290 | 5.330 | 5.250 | 5.270 | 5.102 | 6,271,968 |
| 2022-07-22 | 5.250 | 5.330 | 5.230 | 5.280 | 5.112 | 7,557,900 |
| 2022-07-21 | 5.300 | 5.360 | 5.260 | 5.270 | 5.102 | 7,688,662 |
| 2022-07-20 | 5.300 | 5.330 | 5.260 | 5.300 | 5.131 | 7,460,062 |
| 2022-07-19 | 5.250 | 5.290 | 5.220 | 5.280 | 5.112 | 8,598,200 |
| 2022-07-18 | 5.120 | 5.240 | 5.110 | 5.230 | 5.064 | 8,032,700 |
| 2022-07-15 | 5.210 | 5.230 | 5.100 | 5.120 | 4.957 | 7,875,800 |
| 2022-07-14 | 5.230 | 5.260 | 5.200 | 5.240 | 5.073 | 6,113,503 |
| 2022-07-13 | 5.140 | 5.220 | 5.140 | 5.210 | 5.044 | 5,388,600 |
| 2022-07-12 | 5.200 | 5.210 | 5.140 | 5.160 | 4.996 | 6,551,801 |
| 2022-07-11 | 5.160 | 5.190 | 5.110 | 5.180 | 5.015 | 6,275,014 |
| 2022-07-08 | 5.140 | 5.190 | 5.140 | 5.160 | 4.996 | 6,893,745 |
| 2022-07-07 | 5.120 | 5.150 | 5.080 | 5.140 | 4.976 | 11,185,003 |
| 2022-07-06 | 5.570 | 5.580 | 5.420 | 5.450 | 4.918 | 13,818,129 |
| 2022-07-05 | 5.600 | 5.620 | 5.540 | 5.590 | 5.045 | 9,410,739 |
| 2022-07-04 | 5.620 | 5.640 | 5.550 | 5.590 | 5.045 | 10,723,283 |
| 2022-07-01 | 5.690 | 5.710 | 5.610 | 5.620 | 5.072 | 9,815,246 |
| 2022-06-30 | 5.630 | 5.710 | 5.610 | 5.700 | 5.144 | 13,621,400 |
| 2022-06-29 | 5.650 | 5.680 | 5.590 | 5.590 | 5.045 | 8,020,485 |
| 2022-06-28 | 5.620 | 5.670 | 5.590 | 5.650 | 5.099 | 9,139,321 |
| 2022-06-27 | 5.610 | 5.670 | 5.580 | 5.610 | 5.063 | 8,537,065 |
| 2022-06-24 | 5.630 | 5.640 | 5.570 | 5.610 | 5.063 | 8,656,515 |
| 2022-06-23 | 5.570 | 5.620 | 5.520 | 5.610 | 5.063 | 6,826,215 |
| 2022-06-22 | 5.680 | 5.690 | 5.560 | 5.560 | 5.018 | 8,373,786 |
| 2022-06-21 | 5.680 | 5.690 | 5.600 | 5.680 | 5.126 | 8,687,892 |
| 2022-06-20 | 5.640 | 5.710 | 5.610 | 5.670 | 5.117 | 10,336,994 |
| 2022-06-17 | 5.700 | 5.730 | 5.580 | 5.650 | 5.099 | 13,751,592 |
| 2022-06-16 | 5.670 | 5.810 | 5.660 | 5.750 | 5.189 | 15,708,965 |
| 2022-06-15 | 5.640 | 5.730 | 5.620 | 5.670 | 5.117 | 12,351,805 |
| 2022-06-14 | 5.650 | 5.660 | 5.510 | 5.640 | 5.090 | 13,266,826 |
| 2022-06-13 | 5.660 | 5.760 | 5.650 | 5.680 | 5.126 | 11,632,625 |
| 2022-06-10 | 5.600 | 5.740 | 5.580 | 5.720 | 5.162 | 16,464,747 |
| 2022-06-09 | 5.610 | 5.670 | 5.570 | 5.640 | 5.090 | 12,954,060 |
| 2022-06-08 | 5.650 | 5.670 | 5.500 | 5.600 | 5.054 | 10,933,790 |
| 2022-06-07 | 5.630 | 5.680 | 5.590 | 5.620 | 5.072 | 10,555,338 |
| 2022-06-06 | 5.660 | 5.680 | 5.590 | 5.630 | 5.081 | 13,650,621 |
| 2022-06-02 | 5.740 | 5.770 | 5.640 | 5.670 | 5.117 | 12,599,100 |
| 2022-06-01 | 5.700 | 5.830 | 5.680 | 5.760 | 5.198 | 15,330,151 |
| 2022-05-31 | 5.700 | 5.770 | 5.640 | 5.700 | 5.144 | 15,483,621 |
| 2022-05-30 | 5.700 | 5.730 | 5.610 | 5.690 | 5.135 | 16,083,809 |
| 2022-05-27 | 5.540 | 5.680 | 5.490 | 5.590 | 5.045 | 15,379,000 |
| 2022-05-26 | 5.480 | 5.550 | 5.450 | 5.530 | 4.990 | 13,344,683 |
| 2022-05-25 | 5.290 | 5.450 | 5.290 | 5.450 | 4.918 | 10,547,307 |
| 2022-05-24 | 5.520 | 5.550 | 5.290 | 5.290 | 4.774 | 16,179,391 |
| 2022-05-23 | 5.450 | 5.620 | 5.450 | 5.520 | 4.981 | 21,458,533 |
| 2022-05-20 | 5.360 | 5.400 | 5.330 | 5.390 | 4.864 | 11,664,421 |
| 2022-05-19 | 5.300 | 5.360 | 5.280 | 5.350 | 4.828 | 8,523,232 |
| 2022-05-18 | 5.350 | 5.380 | 5.340 | 5.350 | 4.828 | 7,794,965 |
| 2022-05-17 | 5.380 | 5.390 | 5.290 | 5.340 | 4.819 | 7,111,979 |
| 2022-05-16 | 5.380 | 5.400 | 5.330 | 5.380 | 4.855 | 8,584,811 |
| 2022-05-13 | 5.320 | 5.360 | 5.300 | 5.360 | 4.837 | 9,074,628 |
| 2022-05-12 | 5.270 | 5.350 | 5.240 | 5.310 | 4.792 | 10,502,849 |
| 2022-05-11 | 5.340 | 5.430 | 5.290 | 5.300 | 4.783 | 17,914,711 |
| 2022-05-10 | 5.240 | 5.350 | 5.190 | 5.350 | 4.828 | 13,801,327 |
| 2022-05-09 | 5.210 | 5.320 | 5.200 | 5.300 | 4.783 | 8,600,958 |
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.