Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.570 | 8.720 | 8.540 | 8.650 | 8.650 | 7,688,668 |
| 2025-01-16 | 8.720 | 8.830 | 8.590 | 8.660 | 8.660 | 10,398,983 |
| 2025-01-15 | 8.710 | 8.850 | 8.610 | 8.710 | 8.710 | 10,522,100 |
| 2025-01-14 | 8.440 | 8.720 | 8.420 | 8.720 | 8.720 | 18,692,200 |
| 2025-01-13 | 8.400 | 8.460 | 8.250 | 8.440 | 8.440 | 16,862,832 |
| 2025-01-10 | 8.660 | 8.720 | 8.460 | 8.470 | 8.470 | 18,155,900 |
| 2025-01-09 | 8.980 | 9.040 | 8.740 | 8.740 | 8.740 | 15,998,200 |
| 2025-01-08 | 9.000 | 9.150 | 8.800 | 9.080 | 9.080 | 14,066,031 |
| 2025-01-07 | 9.180 | 9.180 | 8.970 | 9.040 | 9.040 | 12,560,600 |
| 2025-01-06 | 9.260 | 9.410 | 9.060 | 9.180 | 9.180 | 19,305,956 |
| 2025-01-03 | 9.450 | 9.600 | 9.230 | 9.300 | 9.300 | 19,976,500 |
| 2025-01-02 | 9.550 | 9.950 | 9.330 | 9.440 | 9.440 | 26,953,791 |
| 2024-12-31 | 9.680 | 9.790 | 9.540 | 9.570 | 9.570 | 16,795,898 |
| 2024-12-30 | 9.330 | 9.750 | 9.240 | 9.710 | 9.710 | 29,374,177 |
| 2024-12-27 | 9.440 | 9.490 | 9.280 | 9.360 | 9.360 | 12,795,801 |
| 2024-12-26 | 9.330 | 9.550 | 9.320 | 9.480 | 9.480 | 21,131,211 |
| 2024-12-25 | 9.170 | 9.580 | 9.150 | 9.320 | 9.320 | 39,343,973 |
| 2024-12-24 | 8.920 | 9.200 | 8.910 | 9.170 | 9.170 | 22,286,700 |
| 2024-12-23 | 9.010 | 9.050 | 8.880 | 8.950 | 8.950 | 14,939,800 |
| 2024-12-20 | 8.980 | 9.050 | 8.900 | 9.020 | 9.020 | 12,322,338 |
| 2024-12-19 | 8.840 | 9.030 | 8.790 | 9.020 | 9.020 | 16,984,221 |
| 2024-12-18 | 8.890 | 9.110 | 8.860 | 8.920 | 8.920 | 20,111,892 |
| 2024-12-17 | 9.080 | 9.080 | 8.770 | 8.870 | 8.870 | 24,197,875 |
| 2024-12-16 | 9.070 | 9.150 | 8.920 | 9.020 | 9.020 | 24,440,041 |
| 2024-12-13 | 9.060 | 9.180 | 9.020 | 9.040 | 9.040 | 29,340,416 |
| 2024-12-12 | 9.240 | 9.260 | 9.000 | 9.090 | 9.090 | 24,404,612 |
| 2024-12-11 | 8.970 | 9.450 | 8.940 | 9.220 | 9.220 | 36,735,918 |
| 2024-12-10 | 9.180 | 9.300 | 8.940 | 8.970 | 8.970 | 24,900,532 |
| 2024-12-09 | 9.200 | 9.230 | 8.970 | 9.060 | 9.060 | 30,032,432 |
| 2024-12-06 | 8.570 | 9.290 | 8.530 | 9.200 | 9.200 | 57,384,018 |
| 2024-12-05 | 8.410 | 8.590 | 8.410 | 8.540 | 8.540 | 16,065,456 |
| 2024-12-04 | 8.540 | 8.550 | 8.410 | 8.440 | 8.440 | 15,287,282 |
| 2024-12-03 | 8.600 | 8.600 | 8.480 | 8.540 | 8.540 | 13,926,700 |
| 2024-12-02 | 8.550 | 8.650 | 8.520 | 8.580 | 8.580 | 15,763,800 |
| 2024-11-29 | 8.370 | 8.640 | 8.370 | 8.550 | 8.550 | 19,410,592 |
| 2024-11-28 | 8.500 | 8.640 | 8.380 | 8.390 | 8.390 | 13,949,100 |
| 2024-11-27 | 8.360 | 8.530 | 8.180 | 8.520 | 8.520 | 15,917,800 |
| 2024-11-26 | 8.400 | 8.610 | 8.360 | 8.380 | 8.380 | 15,600,983 |
| 2024-11-25 | 8.590 | 8.650 | 8.290 | 8.440 | 8.440 | 23,316,719 |
| 2024-11-22 | 8.860 | 8.990 | 8.560 | 8.630 | 8.630 | 23,760,621 |
| 2024-11-21 | 8.920 | 8.930 | 8.780 | 8.850 | 8.850 | 21,961,359 |
| 2024-11-20 | 8.730 | 9.010 | 8.710 | 8.960 | 8.960 | 40,678,592 |
| 2024-11-19 | 8.680 | 8.770 | 8.520 | 8.760 | 8.760 | 28,245,600 |
| 2024-11-18 | 8.700 | 8.840 | 8.380 | 8.800 | 8.800 | 32,355,216 |
| 2024-11-15 | 8.600 | 8.800 | 8.590 | 8.660 | 8.660 | 21,217,684 |
| 2024-11-14 | 8.830 | 8.890 | 8.590 | 8.610 | 8.610 | 20,412,566 |
| 2024-11-13 | 8.590 | 8.830 | 8.560 | 8.830 | 8.830 | 26,663,643 |
| 2024-11-12 | 8.780 | 8.810 | 8.530 | 8.600 | 8.600 | 23,730,163 |
| 2024-11-11 | 8.470 | 8.750 | 8.460 | 8.750 | 8.750 | 23,213,125 |
| 2024-11-08 | 8.740 | 8.790 | 8.470 | 8.520 | 8.520 | 23,437,163 |
| 2024-11-07 | 8.510 | 8.690 | 8.450 | 8.690 | 8.690 | 17,502,780 |
| 2024-11-06 | 8.440 | 8.650 | 8.430 | 8.540 | 8.540 | 17,702,430 |
| 2024-11-05 | 8.440 | 8.480 | 8.340 | 8.450 | 8.450 | 16,906,749 |
| 2024-11-04 | 8.390 | 8.540 | 8.240 | 8.450 | 8.450 | 16,059,374 |
| 2024-11-01 | 8.280 | 8.480 | 8.220 | 8.320 | 8.320 | 18,534,478 |
| 2024-10-31 | 8.310 | 8.340 | 8.220 | 8.300 | 8.300 | 15,498,413 |
| 2024-10-30 | 8.450 | 8.500 | 8.260 | 8.350 | 8.350 | 19,811,737 |
| 2024-10-29 | 8.780 | 8.960 | 8.480 | 8.490 | 8.490 | 32,488,244 |
| 2024-10-28 | 8.630 | 8.750 | 8.580 | 8.730 | 8.730 | 24,663,495 |
| 2024-10-25 | 8.600 | 8.690 | 8.520 | 8.620 | 8.620 | 18,795,694 |
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.