Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.210 | 5.260 | 5.130 | 5.230 | 4.720 | 14,130,717 |
| 2022-05-05 | 5.200 | 5.350 | 5.190 | 5.290 | 4.774 | 16,597,925 |
| 2022-04-29 | 5.170 | 5.290 | 5.160 | 5.230 | 4.720 | 20,988,107 |
| 2022-04-28 | 5.090 | 5.200 | 5.070 | 5.160 | 4.657 | 27,939,216 |
| 2022-04-27 | 4.850 | 5.010 | 4.800 | 4.980 | 4.494 | 20,728,606 |
| 2022-04-26 | 4.910 | 4.980 | 4.770 | 4.780 | 4.314 | 14,291,416 |
| 2022-04-25 | 5.110 | 5.120 | 4.890 | 4.900 | 4.422 | 25,252,472 |
| 2022-04-22 | 5.200 | 5.230 | 5.130 | 5.160 | 4.657 | 15,214,728 |
| 2022-04-21 | 5.390 | 5.440 | 5.180 | 5.220 | 4.711 | 23,658,542 |
| 2022-04-20 | 5.560 | 5.660 | 5.390 | 5.420 | 4.891 | 22,737,593 |
| 2022-04-19 | 5.490 | 5.620 | 5.470 | 5.510 | 4.972 | 24,715,378 |
| 2022-04-18 | 5.550 | 5.570 | 5.460 | 5.500 | 4.963 | 15,449,122 |
| 2022-04-15 | 5.760 | 5.780 | 5.560 | 5.590 | 5.045 | 20,150,936 |
| 2022-04-14 | 5.790 | 5.900 | 5.760 | 5.810 | 5.243 | 15,557,707 |
| 2022-04-13 | 6.040 | 6.070 | 5.750 | 5.770 | 5.207 | 25,840,552 |
| 2022-04-12 | 5.930 | 6.110 | 5.860 | 6.100 | 5.505 | 20,804,774 |
| 2022-04-11 | 5.980 | 6.080 | 5.880 | 5.910 | 5.333 | 20,065,755 |
| 2022-04-08 | 6.070 | 6.140 | 5.870 | 6.010 | 5.424 | 25,868,207 |
| 2022-04-07 | 6.210 | 6.260 | 6.070 | 6.080 | 5.487 | 26,688,995 |
| 2022-04-06 | 6.250 | 6.350 | 6.180 | 6.260 | 5.649 | 32,404,278 |
| 2022-04-01 | 6.260 | 6.390 | 6.220 | 6.290 | 5.676 | 35,265,210 |
| 2022-03-31 | 6.150 | 6.400 | 6.130 | 6.330 | 5.712 | 49,211,835 |
| 2022-03-30 | 5.990 | 6.280 | 5.940 | 6.240 | 5.631 | 43,293,031 |
| 2022-03-29 | 6.040 | 6.220 | 5.910 | 5.960 | 5.379 | 23,262,199 |
| 2022-03-28 | 5.850 | 6.140 | 5.790 | 6.050 | 5.460 | 28,717,652 |
| 2022-03-25 | 5.920 | 6.070 | 5.900 | 5.940 | 5.360 | 28,926,018 |
| 2022-03-24 | 6.010 | 6.050 | 5.860 | 5.930 | 5.351 | 33,009,737 |
| 2022-03-23 | 6.160 | 6.310 | 6.060 | 6.070 | 5.478 | 42,537,560 |
| 2022-03-22 | 6.200 | 6.470 | 6.160 | 6.250 | 5.640 | 58,947,984 |
| 2022-03-21 | 6.240 | 6.310 | 6.090 | 6.250 | 5.640 | 48,441,961 |
| 2022-03-18 | 5.920 | 6.410 | 5.870 | 6.310 | 5.694 | 67,047,024 |
| 2022-03-17 | 6.160 | 6.160 | 5.980 | 5.990 | 5.406 | 50,779,193 |
| 2022-03-16 | 5.880 | 6.180 | 5.800 | 6.100 | 5.505 | 67,993,461 |
| 2022-03-15 | 5.880 | 6.040 | 5.700 | 5.720 | 5.162 | 48,536,038 |
| 2022-03-14 | 6.100 | 6.170 | 5.910 | 5.910 | 5.333 | 55,405,604 |
| 2022-03-11 | 6.180 | 6.620 | 5.910 | 6.260 | 5.649 | 117,120,527 |
| 2022-03-10 | 5.570 | 6.060 | 5.560 | 6.060 | 5.469 | 36,255,043 |
| 2022-03-09 | 5.700 | 5.830 | 5.200 | 5.510 | 4.972 | 60,751,369 |
| 2022-03-08 | 6.030 | 6.030 | 5.630 | 5.780 | 5.216 | 89,095,162 |
| 2022-03-07 | 5.490 | 6.030 | 5.460 | 6.030 | 5.442 | 61,999,588 |
| 2022-03-04 | 5.520 | 5.530 | 5.410 | 5.480 | 4.945 | 10,922,652 |
| 2022-03-03 | 5.490 | 5.550 | 5.400 | 5.550 | 5.009 | 9,766,300 |
| 2022-03-02 | 5.430 | 5.500 | 5.410 | 5.480 | 4.945 | 5,836,585 |
| 2022-03-01 | 5.430 | 5.460 | 5.370 | 5.450 | 4.918 | 6,812,188 |
| 2022-02-28 | 5.520 | 5.540 | 5.380 | 5.420 | 4.891 | 7,765,423 |
| 2022-02-25 | 5.500 | 5.560 | 5.470 | 5.490 | 4.954 | 9,762,274 |
| 2022-02-24 | 5.660 | 5.660 | 5.390 | 5.480 | 4.945 | 13,385,600 |
| 2022-02-23 | 5.610 | 5.700 | 5.610 | 5.660 | 5.108 | 9,416,741 |
| 2022-02-22 | 5.700 | 5.700 | 5.500 | 5.600 | 5.054 | 12,330,328 |
| 2022-02-21 | 5.620 | 5.750 | 5.600 | 5.710 | 5.153 | 8,826,376 |
| 2022-02-18 | 5.530 | 5.670 | 5.500 | 5.630 | 5.081 | 8,185,000 |
| 2022-02-17 | 5.650 | 5.660 | 5.510 | 5.540 | 5.000 | 11,476,378 |
| 2022-02-16 | 5.610 | 5.710 | 5.610 | 5.630 | 5.081 | 9,664,209 |
| 2022-02-15 | 5.620 | 5.670 | 5.550 | 5.600 | 5.054 | 10,491,509 |
| 2022-02-14 | 5.630 | 5.690 | 5.580 | 5.590 | 5.045 | 11,590,394 |
| 2022-02-11 | 5.760 | 5.800 | 5.650 | 5.680 | 5.126 | 11,053,322 |
| 2022-02-10 | 5.770 | 5.820 | 5.650 | 5.770 | 5.207 | 18,366,498 |
| 2022-02-09 | 5.430 | 5.770 | 5.390 | 5.720 | 5.162 | 23,723,285 |
| 2022-02-08 | 5.270 | 5.420 | 5.250 | 5.410 | 4.882 | 10,535,532 |
| 2022-02-07 | 5.210 | 5.290 | 5.170 | 5.270 | 4.756 | 10,206,800 |
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.