Changjiang Publishing & Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.590	8.880	8.570	8.720	8.720	24,300,141
2025-10-20	8.550	8.610	8.460	8.590	8.590	13,739,275
2025-10-17	8.510	8.590	8.490	8.540	8.540	16,181,189
2025-10-16	8.660	8.670	8.500	8.520	8.520	16,985,711
2025-10-15	8.670	8.690	8.620	8.660	8.660	10,041,213
2025-10-14	8.620	8.720	8.550	8.680	8.680	16,810,525
2025-10-13	8.510	8.610	8.490	8.590	8.590	12,663,381
2025-10-10	8.600	8.680	8.570	8.670	8.670	12,630,700
2025-10-09	8.500	8.660	8.470	8.660	8.660	17,567,435
2025-09-30	8.570	8.580	8.490	8.510	8.510	11,804,744
2025-09-29	8.510	8.550	8.460	8.550	8.550	12,899,484
2025-09-26	8.400	8.570	8.320	8.540	8.540	17,514,410
2025-09-25	8.480	8.480	8.370	8.400	8.400	10,211,840
2025-09-24	8.360	8.510	8.330	8.490	8.490	14,619,734
2025-09-23	8.390	8.400	8.240	8.350	8.350	12,231,928
2025-09-22	8.430	8.480	8.360	8.400	8.400	10,962,668
2025-09-19	8.350	8.470	8.340	8.440	8.440	12,955,828
2025-09-18	8.530	8.550	8.310	8.360	8.360	20,777,972
2025-09-17	8.600	8.630	8.520	8.540	8.540	16,092,823
2025-09-16	8.670	8.680	8.570	8.610	8.610	13,601,387
2025-09-15	8.690	8.710	8.650	8.660	8.660	11,975,012
2025-09-12	8.780	8.800	8.690	8.710	8.710	14,130,936
2025-09-11	8.720	8.790	8.610	8.770	8.770	15,531,571
2025-09-10	8.680	8.730	8.670	8.710	8.710	12,321,905
2025-09-09	8.790	8.800	8.650	8.680	8.680	15,683,876
2025-09-08	8.740	8.810	8.700	8.800	8.800	15,545,086
2025-09-05	8.720	8.750	8.650	8.740	8.740	14,507,801
2025-09-04	8.780	8.790	8.640	8.720	8.720	19,983,000
2025-09-03	8.920	8.920	8.750	8.770	8.770	15,227,203
2025-09-02	9.000	9.020	8.830	8.900	8.900	17,992,590
2025-09-01	9.270	9.270	8.990	9.030	9.030	37,132,353
2025-08-29	9.200	9.330	9.180	9.250	9.250	21,756,973
2025-08-28	9.160	9.220	9.110	9.180	9.180	23,388,384
2025-08-27	9.290	9.330	9.140	9.150	9.150	21,188,212
2025-08-26	9.390	9.390	9.150	9.250	9.250	30,280,171
2025-08-25	9.450	9.480	9.400	9.440	9.440	13,124,888
2025-08-22	9.580	9.590	9.350	9.430	9.430	17,516,345
2025-08-21	9.530	9.620	9.510	9.550	9.550	10,265,048
2025-08-20	9.500	9.550	9.440	9.530	9.530	11,991,490
2025-08-19	9.610	9.650	9.470	9.520	9.520	11,929,500
2025-08-18	9.590	9.700	9.580	9.610	9.610	12,654,912
2025-08-15	9.560	9.610	9.470	9.570	9.570	9,438,400
2025-08-14	9.660	9.710	9.570	9.580	9.580	8,146,454
2025-08-13	9.670	9.680	9.620	9.670	9.670	6,629,089
2025-08-12	9.650	9.740	9.600	9.670	9.670	8,381,648
2025-08-11	9.750	9.760	9.640	9.670	9.670	7,724,400
2025-08-08	9.680	9.780	9.650	9.710	9.710	7,373,689
2025-08-07	9.710	9.770	9.650	9.690	9.690	7,753,400
2025-08-06	9.650	9.790	9.610	9.720	9.720	12,384,948
2025-08-05	9.630	9.700	9.550	9.620	9.620	8,339,312
2025-08-04	9.520	9.610	9.480	9.610	9.610	8,302,008
2025-08-01	9.430	9.540	9.430	9.480	9.480	10,999,000
2025-07-31	9.590	9.610	9.390	9.430	9.430	8,424,895
2025-07-30	9.510	9.670	9.510	9.620	9.620	8,577,635
2025-07-29	9.560	9.640	9.470	9.550	9.550	7,117,300
2025-07-28	9.600	9.620	9.520	9.530	9.530	8,026,000
2025-07-25	9.620	9.650	9.530	9.560	9.560	8,065,867
2025-07-24	9.620	9.670	9.580	9.620	9.620	8,074,400
2025-07-23	9.730	9.780	9.600	9.620	9.620	9,122,827
2025-07-22	9.760	9.880	9.670	9.730	9.730	10,327,500

← NewerPage 5 of 21 · 1,215 trading daysOlder →

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.