Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.240 | 9.360 | 9.190 | 9.230 | 9.230 | 13,550,405 |
| 2026-01-14 | 9.160 | 9.450 | 9.130 | 9.290 | 9.290 | 22,393,325 |
| 2026-01-13 | 9.370 | 9.460 | 9.170 | 9.210 | 9.210 | 24,261,629 |
| 2026-01-12 | 8.970 | 9.340 | 8.970 | 9.310 | 9.310 | 26,304,080 |
| 2026-01-09 | 8.830 | 8.980 | 8.780 | 8.960 | 8.960 | 14,130,666 |
| 2026-01-08 | 8.850 | 8.890 | 8.790 | 8.840 | 8.840 | 10,047,200 |
| 2026-01-07 | 8.980 | 9.020 | 8.850 | 8.860 | 8.860 | 9,730,060 |
| 2026-01-06 | 8.920 | 9.010 | 8.900 | 8.990 | 8.990 | 10,877,212 |
| 2026-01-05 | 8.880 | 8.980 | 8.830 | 8.930 | 8.930 | 13,552,300 |
| 2025-12-31 | 8.750 | 9.040 | 8.730 | 8.880 | 8.880 | 17,327,246 |
| 2025-12-30 | 8.680 | 8.770 | 8.670 | 8.730 | 8.730 | 8,060,100 |
| 2025-12-29 | 8.820 | 8.860 | 8.680 | 8.680 | 8.680 | 11,341,201 |
| 2025-12-26 | 8.860 | 8.940 | 8.850 | 8.870 | 8.870 | 6,647,913 |
| 2025-12-25 | 8.850 | 8.910 | 8.820 | 8.880 | 8.880 | 7,004,700 |
| 2025-12-24 | 8.770 | 8.850 | 8.740 | 8.840 | 8.840 | 7,292,806 |
| 2025-12-23 | 8.810 | 8.820 | 8.750 | 8.780 | 8.780 | 6,613,601 |
| 2025-12-22 | 8.950 | 8.950 | 8.790 | 8.800 | 8.800 | 13,868,787 |
| 2025-12-19 | 8.920 | 9.000 | 8.870 | 8.930 | 8.930 | 9,210,800 |
| 2025-12-18 | 8.890 | 8.970 | 8.890 | 8.930 | 8.930 | 6,528,873 |
| 2025-12-17 | 8.900 | 8.990 | 8.870 | 8.930 | 8.930 | 10,209,995 |
| 2025-12-16 | 8.970 | 9.030 | 8.890 | 8.920 | 8.920 | 10,788,700 |
| 2025-12-15 | 9.150 | 9.150 | 8.880 | 8.960 | 8.960 | 20,723,640 |
| 2025-12-12 | 9.200 | 9.300 | 8.970 | 9.150 | 9.150 | 50,008,699 |
| 2025-12-11 | 9.240 | 9.320 | 9.150 | 9.240 | 9.240 | 21,097,800 |
| 2025-12-10 | 9.150 | 9.260 | 9.140 | 9.240 | 9.240 | 16,341,601 |
| 2025-12-09 | 9.090 | 9.230 | 9.060 | 9.190 | 9.190 | 13,595,973 |
| 2025-12-08 | 9.170 | 9.180 | 9.090 | 9.120 | 9.120 | 12,081,569 |
| 2025-12-05 | 9.220 | 9.250 | 9.050 | 9.150 | 9.150 | 14,021,054 |
| 2025-12-04 | 9.250 | 9.290 | 9.190 | 9.220 | 9.220 | 11,040,505 |
| 2025-12-03 | 9.190 | 9.270 | 9.140 | 9.220 | 9.220 | 15,454,031 |
| 2025-12-02 | 9.100 | 9.210 | 9.010 | 9.190 | 9.190 | 25,728,188 |
| 2025-12-01 | 8.830 | 9.160 | 8.810 | 9.090 | 9.090 | 49,991,491 |
| 2025-11-28 | 8.610 | 8.660 | 8.560 | 8.610 | 8.610 | 12,158,300 |
| 2025-11-27 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 9,477,957 |
| 2025-11-26 | 8.820 | 8.860 | 8.680 | 8.710 | 8.710 | 12,865,481 |
| 2025-11-25 | 8.880 | 8.920 | 8.790 | 8.800 | 8.800 | 13,306,002 |
| 2025-11-24 | 8.720 | 8.900 | 8.710 | 8.840 | 8.840 | 15,442,900 |
| 2025-11-21 | 8.770 | 8.840 | 8.650 | 8.700 | 8.700 | 12,593,676 |
| 2025-11-20 | 8.790 | 8.860 | 8.770 | 8.800 | 8.800 | 9,595,900 |
| 2025-11-19 | 8.910 | 8.910 | 8.780 | 8.780 | 8.780 | 8,846,494 |
| 2025-11-18 | 8.930 | 8.950 | 8.850 | 8.870 | 8.870 | 12,579,600 |
| 2025-11-17 | 9.010 | 9.020 | 8.880 | 8.920 | 8.920 | 14,140,497 |
| 2025-11-14 | 8.990 | 9.110 | 8.980 | 9.020 | 9.020 | 11,115,490 |
| 2025-11-13 | 9.060 | 9.060 | 8.970 | 9.010 | 9.010 | 11,397,082 |
| 2025-11-12 | 9.030 | 9.080 | 9.010 | 9.060 | 9.060 | 11,167,569 |
| 2025-11-11 | 8.960 | 9.070 | 8.930 | 9.030 | 9.030 | 13,874,536 |
| 2025-11-10 | 8.940 | 8.980 | 8.900 | 8.970 | 8.970 | 12,428,235 |
| 2025-11-07 | 8.910 | 9.030 | 8.870 | 8.940 | 8.940 | 13,374,000 |
| 2025-11-06 | 8.970 | 8.980 | 8.890 | 8.930 | 8.930 | 16,207,800 |
| 2025-11-05 | 8.870 | 9.010 | 8.820 | 8.990 | 8.990 | 21,703,354 |
| 2025-11-04 | 8.880 | 8.970 | 8.810 | 8.930 | 8.930 | 19,594,611 |
| 2025-11-03 | 8.800 | 8.900 | 8.760 | 8.890 | 8.890 | 22,493,847 |
| 2025-10-31 | 8.660 | 8.790 | 8.660 | 8.760 | 8.760 | 18,710,400 |
| 2025-10-30 | 8.700 | 8.750 | 8.650 | 8.660 | 8.660 | 14,381,149 |
| 2025-10-29 | 8.800 | 8.820 | 8.670 | 8.730 | 8.730 | 18,837,323 |
| 2025-10-28 | 8.840 | 8.850 | 8.750 | 8.790 | 8.790 | 12,176,534 |
| 2025-10-27 | 8.760 | 8.900 | 8.710 | 8.830 | 8.830 | 19,567,069 |
| 2025-10-24 | 8.830 | 8.850 | 8.720 | 8.720 | 8.720 | 17,654,281 |
| 2025-10-23 | 8.790 | 8.900 | 8.740 | 8.850 | 8.850 | 17,902,433 |
| 2025-10-22 | 8.730 | 8.920 | 8.720 | 8.800 | 8.800 | 24,513,609 |
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.