Changjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.740	9.820	9.710	9.780	9.780	6,980,746
2025-07-18	9.650	9.750	9.640	9.730	9.730	6,596,009
2025-07-17	9.640	9.750	9.600	9.610	9.610	6,925,308
2025-07-16	9.750	9.820	9.650	9.670	9.670	8,110,100
2025-07-15	9.840	9.890	9.680	9.710	9.710	10,180,804
2025-07-14	9.910	9.940	9.840	9.850	9.850	8,821,804
2025-07-11	9.890	9.960	9.790	9.940	9.940	7,690,383
2025-07-10	9.850	9.910	9.770	9.880	9.880	6,138,704
2025-07-09	9.820	9.980	9.800	9.890	9.890	9,873,317
2025-07-08	9.870	9.870	9.760	9.780	9.780	8,001,658
2025-07-07	9.640	9.910	9.590	9.900	9.900	12,903,598
2025-07-04	9.600	9.700	9.540	9.640	9.640	7,895,601
2025-07-03	9.450	9.630	9.390	9.590	9.590	10,180,634
2025-07-02	9.300	9.460	9.300	9.440	9.440	11,314,654
2025-07-01	9.320	9.360	9.260	9.330	9.330	8,515,302
2025-06-30	9.300	9.390	9.270	9.280	9.280	7,293,824
2025-06-27	9.290	9.390	9.250	9.330	9.330	7,259,601
2025-06-26	9.290	9.340	9.230	9.320	9.320	6,361,586
2025-06-25	9.310	9.310	9.200	9.290	9.290	7,965,200
2025-06-24	9.190	9.340	9.190	9.300	9.300	7,177,297
2025-06-23	9.180	9.260	9.110	9.190	9.190	7,322,199
2025-06-20	9.250	9.300	9.150	9.200	9.200	6,552,738
2025-06-19	9.150	9.320	9.090	9.300	9.300	11,477,436
2025-06-18	9.170	9.200	9.080	9.110	9.110	4,470,246
2025-06-17	9.240	9.270	9.100	9.150	9.150	8,114,553
2025-06-16	9.210	9.330	9.160	9.240	9.240	10,747,247
2025-06-13	9.500	9.550	9.200	9.240	9.240	20,876,003
2025-06-12	9.820	9.940	9.790	9.900	9.900	13,715,235
2025-06-11	9.680	9.870	9.660	9.820	9.820	11,793,154
2025-06-10	9.650	9.750	9.630	9.690	9.690	9,985,181
2025-06-09	9.740	9.760	9.620	9.630	9.630	10,773,613
2025-06-06	9.810	9.840	9.720	9.740	9.740	5,383,396
2025-06-05	9.780	9.880	9.730	9.790	9.790	7,806,401
2025-06-04	9.960	10.040	9.790	9.800	9.800	12,143,436
2025-06-03	9.700	10.070	9.660	9.980	9.980	22,336,769
2025-05-30	9.400	9.750	9.400	9.660	9.660	18,151,723
2025-05-29	9.370	9.450	9.320	9.410	9.410	9,298,607
2025-05-28	9.290	9.380	9.230	9.370	9.370	7,315,934
2025-05-27	9.400	9.440	9.240	9.270	9.270	9,094,035
2025-05-26	9.370	9.440	9.320	9.400	9.400	8,197,930
2025-05-23	9.560	9.570	9.370	9.380	9.380	8,989,420
2025-05-22	9.660	9.670	9.520	9.580	9.580	6,003,401
2025-05-21	9.680	9.680	9.610	9.650	9.650	5,697,200
2025-05-20	9.560	9.700	9.540	9.670	9.670	7,860,051
2025-05-19	9.520	9.660	9.480	9.560	9.560	9,704,675
2025-05-16	9.510	9.550	9.430	9.500	9.500	8,566,216
2025-05-15	9.600	9.610	9.490	9.500	9.500	8,347,098
2025-05-14	9.660	9.710	9.510	9.590	9.590	13,045,400
2025-05-13	9.680	9.700	9.600	9.660	9.660	9,536,300
2025-05-12	9.940	9.970	9.650	9.680	9.680	17,818,183
2025-05-09	9.690	9.920	9.640	9.860	9.860	13,855,925
2025-05-08	9.730	9.790	9.610	9.670	9.670	8,848,098
2025-05-07	9.800	9.850	9.630	9.760	9.760	12,590,501
2025-05-06	9.620	9.760	9.450	9.760	9.760	18,306,181
2025-04-30	9.590	9.700	9.560	9.580	9.580	10,769,129
2025-04-29	9.550	9.680	9.430	9.570	9.570	20,537,353
2025-04-28	9.190	9.320	9.180	9.280	9.280	10,368,179
2025-04-25	9.390	9.430	9.160	9.180	9.180	9,974,177
2025-04-24	9.300	9.450	9.240	9.410	9.410	11,693,578
2025-04-23	9.390	9.450	9.190	9.300	9.300	10,335,748

← NewerPage 6 of 21 · 1,212 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.