Changjiang Publishing & Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.600	8.630	8.400	8.580	8.580	16,605,190
2023-07-31	8.330	8.640	8.280	8.580	8.580	20,180,341
2023-07-28	8.350	8.420	8.280	8.330	8.330	14,352,985
2023-07-27	8.480	8.540	8.350	8.350	8.350	14,759,444
2023-07-26	8.670	8.700	8.410	8.460	8.460	21,727,202
2023-07-25	8.670	8.790	8.590	8.700	8.700	20,360,265
2023-07-24	8.500	8.710	8.470	8.590	8.590	14,085,601
2023-07-21	8.640	8.690	8.440	8.540	8.540	17,734,447
2023-07-20	8.760	8.780	8.500	8.580	8.580	22,597,404
2023-07-19	8.580	8.790	8.510	8.750	8.750	26,200,046
2023-07-18	8.730	8.730	8.490	8.510	8.510	18,060,998
2023-07-17	8.810	8.880	8.610	8.690	8.690	21,308,217
2023-07-14	8.790	9.070	8.760	8.840	8.840	30,577,370
2023-07-13	8.530	8.850	8.430	8.810	8.810	34,374,408
2023-07-12	8.610	8.740	8.420	8.440	8.440	19,285,195
2023-07-11	8.720	8.730	8.520	8.640	8.640	20,006,724
2023-07-10	8.640	8.800	8.580	8.740	8.740	26,872,933
2023-07-07	8.470	8.670	8.350	8.580	8.580	21,021,106
2023-07-06	8.510	8.720	8.510	8.540	8.540	18,584,900
2023-07-05	8.570	8.680	8.480	8.530	8.530	20,173,657
2023-07-04	8.560	8.600	8.450	8.580	8.580	17,816,548
2023-07-03	8.600	8.650	8.370	8.550	8.550	22,892,714
2023-06-30	8.750	8.780	8.560	8.600	8.600	23,670,282
2023-06-29	8.540	8.810	8.520	8.780	8.780	24,427,681
2023-06-28	8.590	8.590	8.200	8.550	8.550	28,793,192
2023-06-27	8.320	8.680	8.310	8.630	8.630	32,039,115
2023-06-26	8.680	8.840	8.280	8.320	8.320	42,949,725
2023-06-21	9.260	9.350	8.770	8.790	8.790	46,562,942
2023-06-20	9.310	9.560	9.240	9.250	9.250	39,592,319
2023-06-19	9.550	9.630	9.310	9.340	9.340	45,713,627
2023-06-16	9.500	9.720	9.260	9.540	9.540	46,104,891
2023-06-15	9.820	9.980	9.480	9.570	9.570	51,954,634
2023-06-14	10.070	10.280	9.980	10.050	9.730	45,417,760
2023-06-13	9.890	10.100	9.730	10.070	9.749	54,951,417
2023-06-12	10.150	10.370	9.790	9.820	9.507	66,985,160
2023-06-09	9.980	10.470	9.950	10.230	9.904	64,456,599
2023-06-08	10.600	10.620	9.820	10.060	9.740	81,628,629
2023-06-07	10.310	10.990	10.050	10.850	10.505	108,355,254
2023-06-06	10.120	10.850	10.070	10.560	10.224	108,386,118
2023-06-05	9.650	10.450	9.620	10.160	9.837	81,426,772
2023-06-02	10.050	10.180	9.700	9.750	9.440	81,608,899
2023-06-01	9.600	10.600	9.480	10.200	9.875	111,673,550
2023-05-31	9.630	10.080	9.620	9.760	9.449	79,393,230
2023-05-30	9.300	9.850	9.100	9.770	9.459	90,930,219
2023-05-29	9.810	9.810	9.310	9.390	9.091	104,796,813
2023-05-26	9.000	9.910	8.850	9.910	9.595	74,964,073
2023-05-25	9.200	9.480	8.800	9.010	8.723	57,157,140
2023-05-24	9.160	9.490	9.020	9.310	9.014	52,837,681
2023-05-23	9.460	9.540	9.210	9.240	8.946	31,148,287
2023-05-22	9.500	9.620	9.200	9.420	9.120	41,529,065
2023-05-19	9.740	9.890	9.460	9.490	9.188	62,390,486
2023-05-18	9.630	10.000	9.510	9.890	9.575	71,028,466
2023-05-17	9.550	9.910	9.510	9.660	9.352	63,833,928
2023-05-16	10.090	10.130	9.500	9.550	9.246	84,579,222
2023-05-15	10.760	10.960	9.770	10.080	9.759	109,479,841
2023-05-12	10.580	11.260	10.140	10.780	10.437	105,267,799
2023-05-11	10.760	11.440	10.370	10.810	10.466	120,332,595
2023-05-10	10.950	11.780	10.500	10.760	10.417	139,060,799
2023-05-09	12.160	12.590	11.420	11.420	11.056	159,292,442
2023-05-08	11.960	12.690	11.450	12.690	12.286	242,640,032

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.