Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.130 | 5.200 | 5.080 | 5.160 | 4.657 | 8,372,300 |
| 2022-01-27 | 5.240 | 5.270 | 5.100 | 5.110 | 4.611 | 11,052,102 |
| 2022-01-26 | 5.250 | 5.270 | 5.180 | 5.220 | 4.711 | 11,046,500 |
| 2022-01-25 | 5.510 | 5.540 | 5.200 | 5.220 | 4.711 | 17,247,524 |
| 2022-01-24 | 5.610 | 5.650 | 5.380 | 5.500 | 4.963 | 19,625,400 |
| 2022-01-21 | 5.620 | 5.860 | 5.590 | 5.670 | 5.117 | 18,161,974 |
| 2022-01-20 | 5.750 | 5.800 | 5.610 | 5.640 | 5.090 | 13,990,234 |
| 2022-01-19 | 5.670 | 5.820 | 5.640 | 5.770 | 5.207 | 11,293,405 |
| 2022-01-18 | 5.780 | 5.870 | 5.660 | 5.690 | 5.135 | 10,973,482 |
| 2022-01-17 | 5.670 | 5.790 | 5.650 | 5.770 | 5.207 | 12,969,793 |
| 2022-01-14 | 5.760 | 5.820 | 5.600 | 5.650 | 5.099 | 14,320,604 |
| 2022-01-13 | 5.740 | 6.060 | 5.720 | 5.800 | 5.234 | 25,115,402 |
| 2022-01-12 | 5.690 | 5.780 | 5.600 | 5.710 | 5.153 | 14,344,769 |
| 2022-01-11 | 5.730 | 5.780 | 5.690 | 5.700 | 5.144 | 11,174,334 |
| 2022-01-10 | 5.700 | 5.790 | 5.640 | 5.740 | 5.180 | 16,108,251 |
| 2022-01-07 | 5.710 | 5.920 | 5.680 | 5.690 | 5.135 | 24,235,341 |
| 2022-01-06 | 5.680 | 5.710 | 5.610 | 5.680 | 5.126 | 14,482,000 |
| 2022-01-05 | 5.780 | 5.860 | 5.590 | 5.660 | 5.108 | 27,612,795 |
| 2022-01-04 | 5.380 | 5.820 | 5.350 | 5.780 | 5.216 | 45,099,614 |
| 2021-12-31 | 5.240 | 5.370 | 5.240 | 5.350 | 4.828 | 12,393,078 |
| 2021-12-30 | 5.140 | 5.270 | 5.130 | 5.260 | 4.747 | 12,346,613 |
| 2021-12-29 | 5.150 | 5.180 | 5.110 | 5.140 | 4.639 | 10,095,480 |
| 2021-12-28 | 5.180 | 5.210 | 5.140 | 5.150 | 4.648 | 9,097,700 |
| 2021-12-27 | 5.210 | 5.230 | 5.170 | 5.190 | 4.684 | 8,193,613 |
| 2021-12-24 | 5.190 | 5.250 | 5.160 | 5.210 | 4.702 | 12,670,788 |
| 2021-12-23 | 5.250 | 5.320 | 5.170 | 5.190 | 4.684 | 34,884,570 |
| 2021-12-22 | 5.500 | 5.560 | 5.490 | 5.540 | 5.000 | 9,056,119 |
| 2021-12-21 | 5.460 | 5.500 | 5.420 | 5.480 | 4.945 | 7,334,637 |
| 2021-12-20 | 5.480 | 5.500 | 5.430 | 5.440 | 4.909 | 9,264,568 |
| 2021-12-17 | 5.510 | 5.520 | 5.440 | 5.460 | 4.927 | 8,695,370 |
| 2021-12-16 | 5.430 | 5.530 | 5.420 | 5.520 | 4.981 | 10,914,600 |
| 2021-12-15 | 5.470 | 5.490 | 5.410 | 5.430 | 4.900 | 10,705,751 |
| 2021-12-14 | 5.390 | 5.510 | 5.370 | 5.470 | 4.936 | 15,257,565 |
| 2021-12-13 | 5.370 | 5.430 | 5.350 | 5.400 | 4.873 | 7,390,539 |
| 2021-12-10 | 5.360 | 5.390 | 5.340 | 5.350 | 4.828 | 5,927,349 |
| 2021-12-09 | 5.330 | 5.430 | 5.310 | 5.370 | 4.846 | 10,296,283 |
| 2021-12-08 | 5.340 | 5.360 | 5.310 | 5.320 | 4.801 | 5,405,856 |
| 2021-12-07 | 5.320 | 5.350 | 5.300 | 5.340 | 4.819 | 4,988,400 |
| 2021-12-06 | 5.330 | 5.400 | 5.300 | 5.300 | 4.783 | 8,913,724 |
| 2021-12-03 | 5.280 | 5.340 | 5.270 | 5.330 | 4.810 | 6,660,400 |
| 2021-12-02 | 5.320 | 5.340 | 5.270 | 5.280 | 4.765 | 5,056,616 |
| 2021-12-01 | 5.240 | 5.330 | 5.230 | 5.320 | 4.801 | 7,388,224 |
| 2021-11-30 | 5.240 | 5.270 | 5.230 | 5.260 | 4.747 | 4,445,796 |
| 2021-11-29 | 5.270 | 5.290 | 5.220 | 5.230 | 4.720 | 6,063,232 |
| 2021-11-26 | 5.270 | 5.330 | 5.230 | 5.310 | 4.792 | 6,660,090 |
| 2021-11-25 | 5.280 | 5.290 | 5.240 | 5.290 | 4.774 | 4,974,601 |
| 2021-11-24 | 5.220 | 5.290 | 5.180 | 5.280 | 4.765 | 8,134,000 |
| 2021-11-23 | 5.200 | 5.230 | 5.190 | 5.220 | 4.711 | 4,047,375 |
| 2021-11-22 | 5.220 | 5.230 | 5.190 | 5.210 | 4.702 | 4,642,580 |
| 2021-11-19 | 5.210 | 5.250 | 5.180 | 5.230 | 4.720 | 3,819,285 |
| 2021-11-18 | 5.280 | 5.290 | 5.190 | 5.210 | 4.702 | 3,973,196 |
| 2021-11-17 | 5.270 | 5.300 | 5.230 | 5.270 | 4.756 | 2,953,736 |
| 2021-11-16 | 5.290 | 5.320 | 5.260 | 5.270 | 4.756 | 4,921,701 |
| 2021-11-15 | 5.240 | 5.290 | 5.240 | 5.280 | 4.765 | 4,374,770 |
| 2021-11-12 | 5.250 | 5.270 | 5.220 | 5.240 | 4.729 | 3,479,435 |
| 2021-11-11 | 5.200 | 5.270 | 5.190 | 5.250 | 4.738 | 4,471,355 |
| 2021-11-10 | 5.200 | 5.230 | 5.170 | 5.210 | 4.702 | 3,762,565 |
| 2021-11-09 | 5.210 | 5.220 | 5.160 | 5.210 | 4.702 | 3,139,165 |
| 2021-11-08 | 5.160 | 5.220 | 5.160 | 5.190 | 4.684 | 3,241,273 |
| 2021-11-05 | 5.130 | 5.210 | 5.120 | 5.150 | 4.648 | 4,740,000 |
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.