Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.580 | 8.680 | 8.470 | 8.640 | 8.640 | 15,454,285 |
| 2024-10-23 | 8.740 | 8.740 | 8.560 | 8.580 | 8.580 | 22,508,373 |
| 2024-10-22 | 8.690 | 9.070 | 8.680 | 8.730 | 8.730 | 32,414,883 |
| 2024-10-21 | 8.740 | 8.870 | 8.640 | 8.690 | 8.690 | 22,363,700 |
| 2024-10-18 | 8.620 | 8.820 | 8.520 | 8.690 | 8.690 | 19,992,667 |
| 2024-10-17 | 8.830 | 8.910 | 8.640 | 8.640 | 8.640 | 15,665,744 |
| 2024-10-16 | 8.710 | 8.940 | 8.610 | 8.830 | 8.830 | 11,269,719 |
| 2024-10-15 | 8.880 | 9.030 | 8.740 | 8.740 | 8.740 | 17,840,983 |
| 2024-10-14 | 8.810 | 8.950 | 8.550 | 8.920 | 8.920 | 22,581,008 |
| 2024-10-11 | 8.860 | 8.990 | 8.630 | 8.710 | 8.710 | 23,100,890 |
| 2024-10-10 | 8.590 | 9.200 | 8.590 | 8.930 | 8.930 | 36,931,051 |
| 2024-10-09 | 9.300 | 9.300 | 8.540 | 8.540 | 8.540 | 37,004,718 |
| 2024-10-08 | 10.270 | 10.270 | 9.120 | 9.490 | 9.490 | 55,417,306 |
| 2024-09-30 | 9.150 | 9.490 | 8.840 | 9.380 | 9.380 | 40,198,332 |
| 2024-09-27 | 8.700 | 8.860 | 8.530 | 8.840 | 8.840 | 15,416,851 |
| 2024-09-26 | 8.520 | 8.640 | 8.310 | 8.640 | 8.640 | 18,901,112 |
| 2024-09-25 | 8.480 | 8.900 | 8.470 | 8.500 | 8.500 | 17,281,101 |
| 2024-09-24 | 8.210 | 8.470 | 8.210 | 8.470 | 8.470 | 13,627,272 |
| 2024-09-23 | 8.370 | 8.500 | 8.150 | 8.200 | 8.200 | 11,829,400 |
| 2024-09-20 | 8.450 | 8.540 | 8.340 | 8.390 | 8.390 | 8,786,400 |
| 2024-09-19 | 8.470 | 8.530 | 8.320 | 8.490 | 8.490 | 13,926,035 |
| 2024-09-18 | 8.630 | 8.690 | 8.410 | 8.500 | 8.500 | 10,041,746 |
| 2024-09-13 | 8.690 | 8.760 | 8.540 | 8.650 | 8.650 | 10,726,627 |
| 2024-09-12 | 8.810 | 8.890 | 8.660 | 8.690 | 8.690 | 11,724,608 |
| 2024-09-11 | 8.920 | 8.990 | 8.770 | 8.870 | 8.870 | 11,065,942 |
| 2024-09-10 | 8.930 | 8.990 | 8.790 | 8.970 | 8.970 | 9,567,192 |
| 2024-09-09 | 8.950 | 8.980 | 8.780 | 8.910 | 8.910 | 13,467,650 |
| 2024-09-06 | 8.830 | 9.030 | 8.760 | 8.960 | 8.960 | 14,339,502 |
| 2024-09-05 | 8.700 | 8.880 | 8.640 | 8.850 | 8.850 | 11,152,458 |
| 2024-09-04 | 8.580 | 8.820 | 8.460 | 8.690 | 8.690 | 11,286,800 |
| 2024-09-03 | 8.480 | 8.660 | 8.480 | 8.620 | 8.620 | 10,844,300 |
| 2024-09-02 | 8.440 | 8.640 | 8.380 | 8.550 | 8.550 | 16,535,368 |
| 2024-08-30 | 8.570 | 8.640 | 8.430 | 8.440 | 8.440 | 17,510,159 |
| 2024-08-29 | 8.640 | 8.690 | 8.530 | 8.540 | 8.540 | 10,055,654 |
| 2024-08-28 | 8.530 | 8.690 | 8.460 | 8.620 | 8.620 | 11,196,082 |
| 2024-08-27 | 8.420 | 8.650 | 8.370 | 8.570 | 8.570 | 13,716,168 |
| 2024-08-26 | 8.400 | 8.470 | 8.150 | 8.420 | 8.420 | 15,751,128 |
| 2024-08-23 | 8.270 | 8.410 | 8.210 | 8.400 | 8.400 | 17,596,806 |
| 2024-08-22 | 8.310 | 8.320 | 8.190 | 8.220 | 8.220 | 7,785,246 |
| 2024-08-21 | 8.440 | 8.470 | 8.270 | 8.310 | 8.310 | 9,821,260 |
| 2024-08-20 | 8.440 | 8.500 | 8.380 | 8.440 | 8.440 | 9,091,358 |
| 2024-08-19 | 8.320 | 8.440 | 8.280 | 8.420 | 8.420 | 11,533,558 |
| 2024-08-16 | 8.350 | 8.380 | 8.240 | 8.320 | 8.320 | 7,639,536 |
| 2024-08-15 | 8.320 | 8.420 | 8.210 | 8.310 | 8.310 | 11,879,928 |
| 2024-08-14 | 8.220 | 8.380 | 8.150 | 8.330 | 8.330 | 13,126,700 |
| 2024-08-13 | 8.050 | 8.220 | 8.040 | 8.200 | 8.200 | 9,912,300 |
| 2024-08-12 | 7.840 | 8.240 | 7.770 | 8.130 | 8.130 | 18,600,411 |
| 2024-08-09 | 8.020 | 8.040 | 7.740 | 7.830 | 7.830 | 12,956,000 |
| 2024-08-08 | 7.960 | 8.080 | 7.800 | 7.980 | 7.980 | 8,761,446 |
| 2024-08-07 | 7.900 | 8.100 | 7.880 | 7.990 | 7.990 | 9,669,112 |
| 2024-08-06 | 7.990 | 8.020 | 7.760 | 7.950 | 7.950 | 10,027,200 |
| 2024-08-05 | 8.000 | 8.170 | 7.870 | 7.900 | 7.900 | 9,191,500 |
| 2024-08-02 | 8.100 | 8.210 | 8.010 | 8.040 | 8.040 | 9,956,658 |
| 2024-08-01 | 8.070 | 8.220 | 8.070 | 8.160 | 8.160 | 12,399,200 |
| 2024-07-31 | 7.870 | 8.150 | 7.840 | 8.090 | 8.090 | 15,111,800 |
| 2024-07-30 | 7.830 | 7.950 | 7.720 | 7.890 | 7.890 | 6,419,300 |
| 2024-07-29 | 7.850 | 7.920 | 7.780 | 7.900 | 7.900 | 6,540,258 |
| 2024-07-26 | 7.850 | 7.900 | 7.780 | 7.870 | 7.870 | 6,725,400 |
| 2024-07-25 | 7.710 | 7.920 | 7.650 | 7.880 | 7.880 | 8,388,500 |
| 2024-07-24 | 7.550 | 7.890 | 7.550 | 7.800 | 7.800 | 11,205,500 |
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.