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 |
| 2021-10-22 | 9.610 | 9.820 | 9.610 | 9.660 | 9.660 | 1,743,840 |
| 2021-10-21 | 9.750 | 9.800 | 9.600 | 9.610 | 9.610 | 2,032,140 |
| 2021-10-20 | 9.860 | 9.860 | 9.740 | 9.760 | 9.760 | 1,758,622 |
| 2021-10-19 | 9.850 | 9.880 | 9.790 | 9.830 | 9.830 | 2,394,235 |
| 2021-10-18 | 9.970 | 9.970 | 9.810 | 9.870 | 9.870 | 2,672,476 |
| 2021-10-15 | 10.130 | 10.180 | 9.890 | 9.930 | 9.930 | 3,772,145 |
| 2021-10-14 | 10.100 | 10.130 | 9.970 | 10.070 | 10.070 | 3,092,484 |
← NewerPage 21 of 21 · 1,219 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.