China Television Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.840 | 9.850 | 9.710 | 9.760 | 9.760 | 1,700,761 |
| 2021-11-08 | 9.630 | 9.820 | 9.550 | 9.780 | 9.780 | 2,186,747 |
| 2021-11-05 | 9.520 | 9.810 | 9.430 | 9.600 | 9.600 | 3,318,998 |
| 2021-11-04 | 9.480 | 9.580 | 9.430 | 9.510 | 9.510 | 1,476,976 |
| 2021-11-03 | 9.210 | 9.550 | 9.210 | 9.520 | 9.520 | 1,929,210 |
| 2021-11-02 | 9.470 | 9.560 | 9.230 | 9.260 | 9.260 | 2,000,320 |
| 2021-11-01 | 9.500 | 9.570 | 9.430 | 9.510 | 9.510 | 1,690,479 |
| 2021-10-29 | 9.350 | 9.590 | 9.350 | 9.540 | 9.540 | 1,670,640 |
| 2021-10-28 | 9.300 | 9.420 | 9.270 | 9.390 | 9.390 | 1,530,560 |
| 2021-10-27 | 9.560 | 9.560 | 9.300 | 9.350 | 9.350 | 1,990,240 |
| 2021-10-26 | 9.570 | 9.630 | 9.520 | 9.560 | 9.560 | 1,733,740 |
| 2021-10-25 | 9.810 | 9.810 | 9.610 | 9.650 | 9.650 | 1,490,789 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-28 | 0.0700 CNY |
| 2019-07-01 | 0.0870 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.