Changjiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.960 | 8.210 | 7.950 | 8.060 | 8.060 | 22,483,420 |
| 2026-10-15 | 7.950 | 8.060 | 7.880 | 7.910 | 7.910 | 17,363,917 |
| 2026-10-14 | 7.700 | 8.060 | 7.670 | 8.040 | 8.040 | 25,198,496 |
| 2026-10-13 | 7.770 | 7.810 | 7.680 | 7.700 | 7.700 | 14,237,500 |
| 2026-10-12 | 7.550 | 7.830 | 7.550 | 7.800 | 7.800 | 18,570,547 |
| 2026-10-09 | 7.380 | 7.630 | 7.350 | 7.560 | 7.560 | 14,240,141 |
| 2026-10-08 | 7.390 | 7.460 | 7.320 | 7.360 | 7.360 | 8,636,926 |
| 2026-09-30 | 7.380 | 7.480 | 7.380 | 7.430 | 7.430 | 5,389,100 |
| 2026-09-29 | 7.330 | 7.420 | 7.290 | 7.410 | 7.410 | 6,127,402 |
| 2026-09-28 | 7.380 | 7.440 | 7.270 | 7.330 | 7.330 | 7,646,450 |
| 2026-09-24 | 7.390 | 7.500 | 7.360 | 7.380 | 7.380 | 7,223,836 |
| 2026-09-23 | 7.440 | 7.490 | 7.330 | 7.390 | 7.390 | 9,383,300 |
| 2026-09-22 | 7.300 | 7.610 | 7.290 | 7.500 | 7.500 | 17,196,064 |
| 2026-09-21 | 7.270 | 7.400 | 7.230 | 7.300 | 7.300 | 12,403,891 |
| 2026-09-18 | 7.250 | 7.310 | 7.180 | 7.220 | 7.220 | 10,892,893 |
| 2026-09-17 | 7.240 | 7.280 | 7.200 | 7.230 | 7.230 | 7,898,349 |
| 2026-09-16 | 7.360 | 7.400 | 7.240 | 7.260 | 7.260 | 11,849,100 |
| 2026-09-15 | 7.510 | 7.530 | 7.360 | 7.380 | 7.380 | 6,486,201 |
| 2026-09-14 | 7.420 | 7.500 | 7.360 | 7.490 | 7.490 | 9,181,023 |
| 2026-09-11 | 7.490 | 7.490 | 7.330 | 7.390 | 7.390 | 14,699,866 |
| 2026-09-10 | 7.450 | 7.540 | 7.420 | 7.470 | 7.470 | 9,320,256 |
| 2026-09-09 | 7.590 | 7.590 | 7.380 | 7.480 | 7.480 | 15,169,979 |
| 2026-09-08 | 7.390 | 7.680 | 7.390 | 7.620 | 7.620 | 20,146,725 |
| 2026-09-07 | 7.310 | 7.390 | 7.290 | 7.380 | 7.380 | 9,948,200 |
| 2026-09-04 | 7.210 | 7.390 | 7.210 | 7.330 | 7.330 | 17,974,500 |
| 2026-09-03 | 7.250 | 7.350 | 7.200 | 7.200 | 7.200 | 13,165,300 |
| 2026-09-02 | 7.400 | 7.450 | 7.240 | 7.260 | 7.260 | 11,423,952 |
| 2026-09-01 | 7.320 | 7.510 | 7.310 | 7.410 | 7.410 | 16,764,500 |
| 2026-08-31 | 7.260 | 7.350 | 7.220 | 7.330 | 7.330 | 12,887,799 |
| 2026-08-28 | 7.250 | 7.320 | 7.200 | 7.280 | 7.280 | 16,290,100 |
| 2026-08-27 | 7.610 | 7.610 | 7.160 | 7.270 | 7.270 | 27,989,274 |
| 2026-08-26 | 7.750 | 7.770 | 7.640 | 7.720 | 7.720 | 6,455,610 |
| 2026-08-25 | 7.660 | 7.800 | 7.660 | 7.750 | 7.750 | 7,283,300 |
| 2026-08-24 | 7.540 | 7.750 | 7.510 | 7.690 | 7.690 | 11,377,366 |
| 2026-08-21 | 7.700 | 7.720 | 7.530 | 7.540 | 7.540 | 7,193,400 |
| 2026-08-20 | 7.670 | 7.760 | 7.600 | 7.710 | 7.710 | 7,114,891 |
| 2026-08-19 | 7.640 | 7.760 | 7.600 | 7.670 | 7.670 | 9,325,660 |
| 2026-08-18 | 7.720 | 7.720 | 7.610 | 7.630 | 7.630 | 5,738,400 |
| 2026-08-17 | 7.670 | 7.680 | 7.600 | 7.660 | 7.660 | 5,880,993 |
| 2026-08-14 | 7.730 | 7.740 | 7.640 | 7.680 | 7.680 | 5,964,878 |
| 2026-08-13 | 7.710 | 7.800 | 7.670 | 7.710 | 7.710 | 6,815,717 |
| 2026-08-12 | 7.720 | 7.750 | 7.630 | 7.710 | 7.710 | 7,252,417 |
| 2026-08-11 | 7.770 | 7.850 | 7.690 | 7.700 | 7.700 | 8,143,700 |
| 2026-08-10 | 7.700 | 7.840 | 7.700 | 7.760 | 7.760 | 11,442,617 |
| 2026-08-07 | 7.750 | 7.820 | 7.670 | 7.750 | 7.750 | 9,455,406 |
| 2026-08-06 | 7.950 | 7.960 | 7.700 | 7.770 | 7.770 | 11,917,950 |
| 2026-08-05 | 8.130 | 8.150 | 7.940 | 7.950 | 7.950 | 9,467,570 |
| 2026-08-04 | 8.230 | 8.230 | 8.090 | 8.140 | 8.140 | 9,585,000 |
| 2026-08-03 | 8.190 | 8.270 | 8.130 | 8.230 | 8.230 | 9,915,400 |
| 2026-07-31 | 8.080 | 8.210 | 8.040 | 8.200 | 8.200 | 11,724,871 |
| 2026-07-30 | 8.040 | 8.150 | 8.010 | 8.140 | 8.140 | 9,740,446 |
| 2026-07-29 | 7.950 | 8.060 | 7.930 | 8.040 | 8.040 | 10,466,972 |
| 2026-07-28 | 7.800 | 7.920 | 7.660 | 7.910 | 7.910 | 9,091,921 |
| 2026-07-27 | 7.690 | 7.920 | 7.610 | 7.810 | 7.810 | 11,401,641 |
| 2026-07-24 | 7.700 | 7.790 | 7.650 | 7.660 | 7.660 | 6,464,342 |
| 2026-07-23 | 7.640 | 7.770 | 7.610 | 7.710 | 7.710 | 7,668,389 |
| 2026-07-22 | 7.710 | 7.740 | 7.520 | 7.650 | 7.650 | 12,821,619 |
| 2026-07-21 | 7.840 | 8.000 | 7.690 | 7.710 | 7.710 | 15,824,700 |
| 2026-07-20 | 7.760 | 7.910 | 7.740 | 7.840 | 7.840 | 13,398,315 |
Page 1 of 1 · 59 trading days
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.