Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.720 | 8.760 | 8.680 | 8.740 | 8.740 | 9,795,633 |
| 2026-04-17 | 8.760 | 8.790 | 8.720 | 8.750 | 8.750 | 7,424,633 |
| 2026-04-16 | 8.880 | 8.880 | 8.660 | 8.810 | 8.810 | 20,427,186 |
| 2026-04-15 | 9.010 | 9.110 | 8.970 | 9.080 | 9.080 | 6,205,274 |
| 2026-04-14 | 9.150 | 9.170 | 8.960 | 9.000 | 9.000 | 8,226,100 |
| 2026-04-13 | 9.180 | 9.180 | 9.000 | 9.110 | 9.110 | 8,136,822 |
| 2026-04-10 | 9.110 | 9.320 | 9.090 | 9.220 | 9.220 | 7,718,466 |
| 2026-04-09 | 9.010 | 9.140 | 8.960 | 9.100 | 9.100 | 9,182,523 |
| 2026-04-08 | 8.870 | 9.050 | 8.850 | 9.050 | 9.050 | 10,304,099 |
| 2026-04-07 | 8.770 | 8.850 | 8.650 | 8.770 | 8.770 | 8,969,500 |
| 2026-04-03 | 8.850 | 8.890 | 8.700 | 8.780 | 8.780 | 7,332,691 |
| 2026-04-02 | 8.850 | 8.910 | 8.800 | 8.850 | 8.850 | 6,845,100 |
| 2026-04-01 | 8.900 | 8.920 | 8.820 | 8.880 | 8.880 | 8,551,671 |
| 2026-03-31 | 8.780 | 8.910 | 8.710 | 8.830 | 8.830 | 9,394,831 |
| 2026-03-30 | 8.600 | 8.790 | 8.530 | 8.790 | 8.790 | 7,768,814 |
| 2026-03-27 | 8.600 | 8.800 | 8.600 | 8.700 | 8.700 | 6,619,801 |
| 2026-03-26 | 8.820 | 8.820 | 8.640 | 8.650 | 8.650 | 6,684,400 |
| 2026-03-25 | 8.600 | 8.850 | 8.580 | 8.800 | 8.800 | 7,458,952 |
| 2026-03-24 | 8.570 | 8.650 | 8.450 | 8.600 | 8.600 | 8,011,000 |
| 2026-03-23 | 8.930 | 8.990 | 8.380 | 8.460 | 8.460 | 14,610,034 |
| 2026-03-20 | 9.130 | 9.170 | 9.000 | 9.000 | 9.000 | 6,818,800 |
| 2026-03-19 | 9.100 | 9.180 | 9.080 | 9.140 | 9.140 | 5,477,431 |
| 2026-03-18 | 9.170 | 9.220 | 9.070 | 9.170 | 9.170 | 7,086,900 |
| 2026-03-17 | 9.200 | 9.250 | 9.150 | 9.150 | 9.150 | 5,858,724 |
| 2026-03-16 | 9.100 | 9.230 | 9.070 | 9.210 | 9.210 | 9,624,668 |
| 2026-03-13 | 9.160 | 9.220 | 9.100 | 9.140 | 9.140 | 7,484,958 |
| 2026-03-12 | 9.120 | 9.220 | 9.080 | 9.160 | 9.160 | 7,495,668 |
| 2026-03-11 | 8.990 | 9.150 | 8.970 | 9.130 | 9.130 | 9,693,804 |
| 2026-03-10 | 8.980 | 9.030 | 8.940 | 8.990 | 8.990 | 6,761,900 |
| 2026-03-09 | 8.850 | 8.990 | 8.810 | 8.970 | 8.970 | 9,146,368 |
| 2026-03-06 | 8.790 | 8.940 | 8.770 | 8.920 | 8.920 | 5,497,500 |
| 2026-03-05 | 8.850 | 8.870 | 8.780 | 8.800 | 8.800 | 7,125,343 |
| 2026-03-04 | 8.970 | 9.000 | 8.740 | 8.790 | 8.790 | 11,323,100 |
| 2026-03-03 | 9.080 | 9.140 | 8.950 | 8.990 | 8.990 | 12,310,716 |
| 2026-03-02 | 9.090 | 9.160 | 9.020 | 9.080 | 9.080 | 9,927,003 |
| 2026-02-27 | 9.130 | 9.190 | 9.120 | 9.170 | 9.170 | 6,284,172 |
| 2026-02-26 | 9.200 | 9.210 | 9.100 | 9.160 | 9.160 | 8,041,200 |
| 2026-02-25 | 9.120 | 9.240 | 9.070 | 9.210 | 9.210 | 9,934,800 |
| 2026-02-24 | 9.160 | 9.170 | 8.990 | 9.120 | 9.120 | 10,389,915 |
| 2026-02-13 | 9.150 | 9.190 | 9.100 | 9.120 | 9.120 | 11,597,467 |
| 2026-02-12 | 9.250 | 9.250 | 9.070 | 9.170 | 9.170 | 15,090,663 |
| 2026-02-11 | 9.450 | 9.450 | 9.250 | 9.280 | 9.280 | 17,027,311 |
| 2026-02-10 | 9.250 | 9.680 | 9.230 | 9.490 | 9.490 | 25,470,696 |
| 2026-02-09 | 9.180 | 9.250 | 9.130 | 9.240 | 9.240 | 11,124,323 |
| 2026-02-06 | 9.180 | 9.200 | 9.060 | 9.090 | 9.090 | 9,527,500 |
| 2026-02-05 | 9.130 | 9.240 | 9.110 | 9.210 | 9.210 | 9,877,305 |
| 2026-02-04 | 9.080 | 9.170 | 9.060 | 9.170 | 9.170 | 11,234,500 |
| 2026-02-03 | 9.020 | 9.180 | 8.980 | 9.100 | 9.100 | 12,284,300 |
| 2026-02-02 | 9.190 | 9.260 | 9.000 | 9.020 | 9.020 | 14,245,501 |
| 2026-01-30 | 9.250 | 9.330 | 9.140 | 9.200 | 9.200 | 17,506,870 |
| 2026-01-29 | 8.980 | 9.230 | 8.950 | 9.180 | 9.180 | 17,566,574 |
| 2026-01-28 | 8.980 | 9.060 | 8.950 | 9.010 | 9.010 | 8,366,575 |
| 2026-01-27 | 9.060 | 9.080 | 8.910 | 9.000 | 9.000 | 11,309,918 |
| 2026-01-26 | 9.140 | 9.160 | 8.960 | 9.050 | 9.050 | 14,762,573 |
| 2026-01-23 | 9.180 | 9.210 | 9.110 | 9.150 | 9.150 | 12,805,886 |
| 2026-01-22 | 9.130 | 9.190 | 9.090 | 9.160 | 9.160 | 7,352,643 |
| 2026-01-21 | 9.150 | 9.220 | 9.080 | 9.130 | 9.130 | 10,597,970 |
| 2026-01-20 | 9.020 | 9.260 | 8.980 | 9.210 | 9.210 | 16,437,580 |
| 2026-01-19 | 8.990 | 9.040 | 8.930 | 9.010 | 9.010 | 8,917,500 |
| 2026-01-16 | 9.240 | 9.260 | 8.960 | 8.990 | 8.990 | 14,873,800 |
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.