Changjiang Publishing & Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.160	9.430	9.150	9.370	9.370	10,251,798
2025-04-21	9.070	9.300	9.030	9.200	9.200	11,936,653
2025-04-18	9.050	9.140	8.970	9.110	9.110	8,972,202
2025-04-17	9.160	9.190	9.010	9.030	9.030	9,559,489
2025-04-16	9.090	9.380	9.080	9.230	9.230	12,851,506
2025-04-15	9.050	9.160	9.000	9.140	9.140	12,612,262
2025-04-14	9.270	9.320	8.940	9.020	9.020	23,018,636
2025-04-11	9.600	9.670	9.230	9.270	9.270	31,541,713
2025-04-10	9.170	9.340	9.120	9.160	9.160	25,278,922
2025-04-09	8.940	9.260	8.770	9.210	9.210	28,735,140
2025-04-08	8.870	9.110	8.810	9.010	9.010	31,011,378
2025-04-07	8.830	9.090	8.600	8.830	8.830	38,227,320
2025-04-03	8.840	9.160	8.800	9.100	9.100	21,465,240
2025-04-02	9.000	9.020	8.790	8.900	8.900	15,232,716
2025-04-01	8.690	8.910	8.660	8.900	8.900	20,745,806
2025-03-31	8.610	8.760	8.580	8.670	8.670	17,909,020
2025-03-28	8.570	8.690	8.530	8.650	8.650	16,372,433
2025-03-27	8.520	8.630	8.490	8.570	8.570	11,515,034
2025-03-26	8.460	8.550	8.420	8.520	8.520	8,422,192
2025-03-25	8.530	8.670	8.460	8.500	8.500	14,305,734
2025-03-24	8.400	8.640	8.390	8.470	8.470	24,770,953
2025-03-21	8.330	8.460	8.320	8.440	8.440	16,227,877
2025-03-20	8.330	8.410	8.330	8.350	8.350	6,600,720
2025-03-19	8.380	8.390	8.280	8.350	8.350	9,730,141
2025-03-18	8.450	8.450	8.360	8.380	8.380	7,884,900
2025-03-17	8.430	8.480	8.380	8.420	8.420	8,623,753
2025-03-14	8.330	8.430	8.320	8.430	8.430	13,100,618
2025-03-13	8.340	8.360	8.240	8.340	8.340	9,422,088
2025-03-12	8.280	8.410	8.280	8.350	8.350	12,378,195
2025-03-11	8.190	8.300	8.150	8.290	8.290	7,470,045
2025-03-10	8.200	8.250	8.160	8.240	8.240	8,687,465
2025-03-07	8.340	8.380	8.160	8.200	8.200	14,482,640
2025-03-06	8.230	8.400	8.190	8.360	8.360	11,839,890
2025-03-05	8.350	8.350	8.170	8.230	8.230	12,813,714
2025-03-04	8.400	8.470	8.320	8.330	8.330	12,514,800
2025-03-03	8.450	8.520	8.370	8.400	8.400	11,633,759
2025-02-28	8.490	8.560	8.320	8.350	8.350	15,048,287
2025-02-27	8.540	8.620	8.470	8.500	8.500	14,364,761
2025-02-26	8.530	8.580	8.480	8.550	8.550	8,727,281
2025-02-25	8.500	8.640	8.430	8.510	8.510	16,615,474
2025-02-24	8.590	8.590	8.440	8.540	8.540	14,636,902
2025-02-21	8.570	8.630	8.490	8.590	8.590	13,891,302
2025-02-20	8.550	8.660	8.510	8.540	8.540	16,407,701
2025-02-19	8.610	8.620	8.470	8.580	8.580	16,145,227
2025-02-18	8.910	8.940	8.590	8.630	8.630	16,715,220
2025-02-17	8.990	9.040	8.840	8.920	8.920	12,387,500
2025-02-14	9.090	9.100	8.840	8.960	8.960	15,119,325
2025-02-13	9.130	9.170	8.970	9.070	9.070	14,307,012
2025-02-12	9.080	9.250	9.040	9.130	9.130	10,109,215
2025-02-11	8.930	9.180	8.870	9.140	9.140	16,264,711
2025-02-10	8.880	9.010	8.860	8.930	8.930	11,018,750
2025-02-07	8.900	8.980	8.790	8.880	8.880	14,910,428
2025-02-06	8.860	8.930	8.800	8.890	8.890	10,576,636
2025-02-05	9.160	9.160	8.810	8.870	8.870	13,318,100
2025-01-27	8.970	9.100	8.910	9.040	9.040	9,694,927
2025-01-24	8.700	8.990	8.450	8.880	8.880	13,065,540
2025-01-23	8.600	8.780	8.560	8.730	8.730	11,813,410
2025-01-22	8.540	8.550	8.420	8.520	8.520	8,853,913
2025-01-21	8.690	8.700	8.530	8.580	8.580	8,095,800
2025-01-20	8.710	8.780	8.640	8.660	8.660	7,133,600

← NewerPage 7 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.