Shenzhen - Delayed Quote CNY

Central China Land Media CO.,LTD (000719.SZ)

13.00

+0.13

+(1.01%)

As of 12:42:24 PM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	12.85	13.05	12.73	13.00	13.00	6,578,100
May 30, 2025	12.85	13.09	12.80	12.87	12.87	8,671,505
May 29, 2025	12.77	12.88	12.68	12.86	12.86	8,038,140
May 28, 2025	12.41	12.86	12.36	12.80	12.80	9,490,078
May 27, 2025	12.46	12.50	12.31	12.40	12.40	5,788,200
May 26, 2025	12.28	12.49	12.24	12.43	12.43	6,552,965
May 23, 2025	12.40	12.41	12.28	12.28	12.28	5,554,920
May 22, 2025	12.70	12.73	12.48	12.57	12.57	4,870,720
May 21, 2025	12.51	12.74	12.51	12.68	12.68	5,087,320
May 20, 2025	12.48	12.68	12.48	12.54	12.54	6,199,970
May 19, 2025	12.31	12.67	12.30	12.50	12.50	8,667,957
May 16, 2025	12.35	12.41	12.29	12.35	12.35	3,560,760
May 15, 2025	12.40	12.49	12.36	12.36	12.36	4,386,799
May 14, 2025	12.52	12.57	12.30	12.44	12.44	7,766,959
May 13, 2025	12.60	12.67	12.49	12.52	12.52	5,847,500
May 12, 2025	12.61	12.69	12.51	12.62	12.62	6,735,000
May 9, 2025	12.59	12.65	12.49	12.60	12.60	4,839,900
May 8, 2025	12.64	12.72	12.52	12.56	12.56	7,058,500
May 7, 2025	12.47	12.71	12.42	12.66	12.66	10,074,629
May 6, 2025	12.48	12.53	12.28	12.49	12.49	11,193,507
Apr 30, 2025	12.50	12.63	12.36	12.39	12.39	8,567,591
Apr 29, 2025	12.28	12.60	12.21	12.54	12.54	10,333,030
Apr 28, 2025	12.31	12.45	12.14	12.26	12.26	13,722,787
Apr 25, 2025	12.65	12.73	12.28	12.31	12.31	11,931,720
Apr 24, 2025	12.34	12.69	12.30	12.65	12.65	14,332,408
Apr 23, 2025	12.47	12.50	12.20	12.38	12.38	15,542,866
Apr 22, 2025	12.31	12.52	12.20	12.48	12.48	15,538,141
Apr 21, 2025	12.04	12.49	12.00	12.27	12.27	23,011,267
Apr 18, 2025	12.00	12.25	11.85	11.99	11.99	23,777,299
Apr 17, 2025	11.92	11.96	11.70	11.74	11.74	11,102,617
Apr 16, 2025	11.87	12.20	11.81	11.94	11.94	14,677,516
Apr 15, 2025	11.73	11.90	11.68	11.87	11.87	10,954,954
Apr 14, 2025	11.81	11.81	11.58	11.73	11.73	8,311,642
Apr 11, 2025	11.62	11.97	11.60	11.66	11.66	14,624,621
Apr 10, 2025	11.55	11.88	11.45	11.63	11.63	17,507,100
Apr 9, 2025	11.37	11.50	10.90	11.47	11.47	14,857,585
Apr 8, 2025	11.25	11.85	11.25	11.45	11.45	21,367,280
Apr 7, 2025	11.33	11.84	11.00	11.23	11.23	23,104,434
Apr 3, 2025	11.40	11.90	11.40	11.74	11.74	13,278,615
Apr 2, 2025	11.49	11.66	11.49	11.55	11.55	7,926,059
Apr 1, 2025	11.30	11.59	11.28	11.47	11.47	11,938,868
Mar 31, 2025	11.30	11.49	11.21	11.31	11.31	9,653,375
Mar 28, 2025	11.27	11.47	11.26	11.40	11.40	10,610,439
Mar 27, 2025	11.26	11.50	11.25	11.28	11.28	11,960,978
Mar 26, 2025	11.10	11.42	11.06	11.27	11.27	19,298,522
Mar 25, 2025	12.16	12.16	11.28	11.38	11.38	41,993,822
Mar 24, 2025	10.89	11.05	10.84	11.05	11.05	13,460,590
Mar 21, 2025	10.85	10.92	10.76	10.89	10.89	6,799,113
Mar 20, 2025	10.78	10.93	10.75	10.85	10.85	6,294,000
Mar 19, 2025	10.86	10.87	10.75	10.78	10.78	6,902,200
Mar 18, 2025	10.90	10.94	10.81	10.88	10.88	6,245,790
Mar 17, 2025	10.96	10.99	10.87	10.91	10.91	5,120,334
Mar 14, 2025	10.78	10.95	10.77	10.93	10.93	6,835,524
Mar 13, 2025	10.88	10.90	10.71	10.81	10.81	5,750,079
Mar 12, 2025	10.70	11.00	10.69	10.92	10.92	10,957,864
Mar 11, 2025	10.60	10.69	10.53	10.69	10.69	5,171,991
Mar 10, 2025	10.65	10.67	10.57	10.66	10.66	6,225,620
Mar 7, 2025	10.79	10.83	10.64	10.68	10.68	7,571,220
Mar 6, 2025	10.69	10.82	10.62	10.80	10.80	9,631,030
Mar 5, 2025	10.78	10.80	10.60	10.65	10.65	6,578,590
Mar 4, 2025	10.75	10.85	10.68	10.80	10.80	8,474,769
Mar 3, 2025	10.67	10.86	10.62	10.71	10.71	7,930,459
Feb 28, 2025	10.77	10.85	10.65	10.67	10.67	8,001,950
Feb 27, 2025	10.90	10.96	10.74	10.83	10.83	8,212,373
Feb 26, 2025	10.88	11.03	10.85	10.93	10.93	7,646,911
Feb 25, 2025	11.12	11.12	10.82	10.88	10.88	12,630,033
Feb 24, 2025	11.15	11.36	11.06	11.19	11.19	13,236,604
Feb 21, 2025	11.08	11.28	11.04	11.19	11.19	11,748,167
Feb 20, 2025	11.18	11.21	11.06	11.14	11.14	7,830,601
Feb 19, 2025	11.28	11.32	11.12	11.19	11.19	10,161,003
Feb 18, 2025	11.46	11.52	11.23	11.24	11.24	10,086,103
Feb 17, 2025	11.56	11.63	11.44	11.52	11.52	13,158,590
Feb 14, 2025	11.59	11.60	11.29	11.53	11.53	10,899,124
Feb 13, 2025	11.58	11.61	11.39	11.47	11.47	10,868,530
Feb 12, 2025	11.42	11.60	11.40	11.54	11.54	9,445,777
Feb 11, 2025	11.31	11.60	11.19	11.54	11.54	15,363,390
Feb 10, 2025	11.22	11.38	11.21	11.27	11.27	9,904,745
Feb 7, 2025	11.24	11.33	11.14	11.20	11.20	12,173,794
Feb 6, 2025	11.14	11.27	11.07	11.26	11.26	8,587,882
Feb 5, 2025	11.40	11.47	11.13	11.21	11.21	9,072,000
Jan 27, 2025	11.12	11.45	11.12	11.31	11.31	11,137,763
Jan 24, 2025	10.80	11.13	10.80	11.09	11.09	7,821,862
Jan 23, 2025	10.79	10.97	10.79	10.84	10.84	6,182,738
Jan 22, 2025	10.80	10.82	10.65	10.73	10.73	6,338,138
Jan 21, 2025	11.01	11.06	10.79	10.86	10.86	5,264,400
Jan 20, 2025	11.03	11.09	10.92	10.97	10.97	5,276,682
Jan 17, 2025	10.82	10.97	10.78	10.92	10.92	5,038,889
Jan 16, 2025	10.96	10.99	10.79	10.93	10.93	10,541,600
Jan 15, 2025	10.75	10.88	10.75	10.86	10.86	7,753,900
Jan 14, 2025	10.55	10.78	10.50	10.75	10.75	9,408,340
Jan 13, 2025	10.45	10.55	10.33	10.50	10.50	5,410,826
Jan 10, 2025	10.90	10.90	10.55	10.56	10.56	9,189,723
Jan 9, 2025	11.01	11.10	10.85	10.87	10.87	8,578,444
Jan 8, 2025	11.03	11.21	10.78	11.09	11.09	11,258,364
Jan 7, 2025	11.12	11.17	10.93	11.07	11.07	9,204,054
Jan 6, 2025	11.13	11.32	10.91	11.12	11.12	10,901,179
Jan 3, 2025	11.41	11.68	11.12	11.17	11.17	16,559,700
Jan 2, 2025	11.32	11.79	11.20	11.36	11.36	18,707,988
Dec 31, 2024	11.60	11.78	11.33	11.36	11.36	13,314,201
Dec 30, 2024	11.50	11.77	11.32	11.57	11.57	12,215,633
Dec 27, 2024	11.72	11.76	11.53	11.55	11.55	11,986,330
Dec 26, 2024	11.61	11.73	11.57	11.64	11.64	7,746,830
Dec 25, 2024	11.60	11.72	11.35	11.66	11.66	9,774,313
Dec 24, 2024	11.55	11.68	11.47	11.65	11.65	8,352,068
Dec 23, 2024	11.78	11.80	11.38	11.48	11.48	14,159,700
Dec 20, 2024	11.85	11.93	11.74	11.81	11.81	14,362,640
Dec 19, 2024	11.72	11.95	11.61	11.93	11.93	17,499,407
Dec 18, 2024	12.00	12.25	11.82	11.93	11.93	25,987,447
Dec 17, 2024	11.93	12.22	11.62	11.95	11.95	26,439,066
Dec 16, 2024	11.89	12.13	11.65	11.98	11.98	24,088,330
Dec 13, 2024	12.10	12.33	11.93	11.93	11.93	30,147,940
Dec 12, 2024	12.40	12.63	12.04	12.16	12.16	33,514,991
Dec 11, 2024	12.10	13.07	12.06	12.51	12.51	52,591,147
Dec 10, 2024	12.25	12.62	12.01	12.14	12.14	45,960,320
Dec 9, 2024	12.50	12.74	11.96	12.06	12.06	45,419,550
Dec 6, 2024	11.44	12.30	11.44	12.30	12.30	53,828,738
Dec 5, 2024	11.05	11.25	11.01	11.18	11.18	11,596,300
Dec 4, 2024	11.24	11.24	11.00	11.05	11.05	11,006,140
Dec 3, 2024	11.15	11.29	11.05	11.25	11.25	13,118,893
Dec 2, 2024	10.98	11.20	10.97	11.15	11.15	11,002,153
Nov 29, 2024	10.96	11.15	10.88	11.02	11.02	10,600,085
Nov 28, 2024	11.10	11.32	10.93	10.97	10.97	15,201,619
Nov 27, 2024	10.83	11.16	10.54	11.15	11.15	15,761,724
Nov 26, 2024	10.91	11.19	10.81	10.84	10.84	13,513,084
Nov 25, 2024	11.10	11.26	10.74	10.94	10.94	17,309,493
Nov 22, 2024	11.27	11.66	11.13	11.16	11.16	22,189,317
Nov 21, 2024	11.45	11.55	11.20	11.34	11.34	22,091,404
Nov 20, 2024	10.81	11.75	10.75	11.49	11.49	31,706,317
Nov 19, 2024	10.85	10.90	10.66	10.81	10.81	10,441,386
Nov 18, 2024	11.15	11.22	10.73	10.84	10.84	15,245,502
Nov 15, 2024	11.01	11.39	11.01	11.11	11.11	18,364,458
Nov 14, 2024	11.28	11.42	11.00	11.07	11.07	12,716,786
Nov 13, 2024	11.04	11.32	11.00	11.30	11.30	17,530,517
Nov 12, 2024	11.29	11.33	10.96	11.05	11.05	15,970,143
Nov 11, 2024	10.88	11.24	10.81	11.23	11.23	16,861,339
Nov 8, 2024	11.12	11.17	10.85	10.89	10.89	14,437,161
Nov 7, 2024	10.80	11.03	10.76	11.03	11.03	12,820,013
Nov 6, 2024	10.85	11.04	10.78	10.83	10.83	14,929,261
Nov 5, 2024	10.75	10.85	10.62	10.82	10.82	17,579,558
Nov 4, 2024	10.51	10.82	10.48	10.81	10.81	14,258,988
Nov 1, 2024	10.72	10.75	10.48	10.49	10.49	15,597,614
Oct 31, 2024	10.89	10.90	10.59	10.78	10.78	13,425,510
Oct 30, 2024	11.14	11.16	10.78	10.89	10.89	19,216,964
Oct 29, 2024	11.91	11.99	11.28	11.31	11.31	16,738,137
Oct 28, 2024	11.54	11.77	11.45	11.76	11.76	14,096,664
Oct 25, 2024	11.36	11.63	11.36	11.55	11.55	11,285,600
Oct 24, 2024	11.45	11.51	11.28	11.41	11.41	10,350,785
Oct 23, 2024	11.69	11.70	11.36	11.54	11.54	16,768,395
Oct 22, 2024	11.44	12.05	11.44	11.65	11.65	22,279,283
Oct 21, 2024	11.37	11.72	11.28	11.50	11.50	16,484,268
Oct 18, 2024	11.28	11.57	11.16	11.39	11.39	17,210,618
Oct 17, 2024	11.56	11.67	11.29	11.34	11.34	11,021,357
Oct 16, 2024	11.23	11.65	11.20	11.53	11.53	12,628,102
Oct 15, 2024	11.40	11.62	11.30	11.33	11.33	10,448,769
Oct 14, 2024	11.35	11.65	11.16	11.57	11.57	13,023,849
Oct 11, 2024	11.90	11.91	11.06	11.18	11.18	14,210,034
Oct 10, 2024	11.78	12.14	11.64	11.69	11.69	25,626,833
Oct 9, 2024	12.46	12.46	11.53	11.53	11.53	24,746,480
Oct 8, 2024	13.52	13.58	12.01	12.81	12.81	41,714,140
Sep 30, 2024	11.79	12.52	11.60	12.41	12.41	34,201,980
Sep 27, 2024	11.50	11.71	11.21	11.60	11.60	22,604,374
Sep 26, 2024	11.17	11.32	10.88	11.31	11.31	22,201,182
Sep 25, 2024	10.85	11.78	10.84	11.18	11.18	34,275,247
Sep 24, 2024	10.51	10.79	10.44	10.71	10.71	10,788,400
Sep 23, 2024	10.69	10.80	10.36	10.44	10.44	10,141,922
Sep 20, 2024	10.64	10.76	10.57	10.65	10.65	4,336,760
Sep 19, 2024	10.78	10.87	10.55	10.65	10.65	5,946,340
Sep 18, 2024	10.68	10.89	10.59	10.77	10.77	4,139,259
Sep 13, 2024	10.83	10.93	10.70	10.74	10.74	4,775,023
Sep 12, 2024	10.89	10.89	10.64	10.75	10.75	6,149,822
Sep 11, 2024	11.01	11.01	10.77	10.85	10.85	6,118,800
Sep 10, 2024	10.89	11.08	10.79	11.04	11.04	5,973,831
Sep 9, 2024	10.94	11.03	10.81	10.89	10.89	5,819,700
Sep 6, 2024	10.99	11.09	10.84	10.86	10.86	6,077,711
Sep 5, 2024	10.76	11.14	10.72	10.99	10.99	7,535,889
Sep 4, 2024	10.69	10.87	10.51	10.76	10.76	5,997,978
Sep 3, 2024	10.50	10.71	10.50	10.69	10.69	6,969,280
Sep 2, 2024	10.50	10.69	10.41	10.54	10.54	8,250,121
Aug 30, 2024	10.40	10.73	10.33	10.54	10.54	10,440,345
Aug 29, 2024	10.56	10.66	10.40	10.44	10.44	8,190,249
Aug 28, 2024	10.17	10.70	10.11	10.50	10.50	12,681,868
Aug 27, 2024	10.11	10.22	10.01	10.12	10.12	4,489,252
Aug 26, 2024	10.12	10.17	9.86	10.13	10.13	3,921,052
Aug 23, 2024	10.10	10.18	9.98	10.14	10.14	4,233,400
Aug 22, 2024	10.28	10.34	10.08	10.12	10.12	6,018,570
Aug 21, 2024	10.36	10.47	10.25	10.30	10.30	7,030,814
Aug 20, 2024	10.40	10.49	10.25	10.34	10.34	4,043,827
Aug 19, 2024	10.29	10.46	10.26	10.38	10.38	4,547,727
Aug 16, 2024	10.40	10.45	10.26	10.31	10.31	3,989,200
Aug 15, 2024	10.37	10.60	10.31	10.40	10.40	7,473,783
Aug 14, 2024	10.08	10.53	10.05	10.47	10.47	11,976,478
Aug 13, 2024	10.08	10.17	10.01	10.15	10.15	4,970,900
Aug 12, 2024	9.93	10.23	9.85	10.09	10.09	9,328,900
Aug 9, 2024	10.15	10.22	9.86	9.88	9.88	7,334,700
Aug 8, 2024	10.08	10.19	9.93	10.17	10.17	5,130,900
Aug 7, 2024	10.03	10.23	10.00	10.14	10.14	4,911,110
Aug 6, 2024	10.02	10.18	9.92	10.08	10.08	6,198,900
Aug 5, 2024	10.00	10.20	9.94	10.00	10.00	5,710,300
Aug 2, 2024	10.11	10.26	10.01	10.02	10.02	5,135,382
Aug 1, 2024	10.20	10.39	10.13	10.15	10.15	6,690,830
Jul 31, 2024	9.74	10.28	9.73	10.26	10.26	13,726,310
Jul 30, 2024	9.68	9.78	9.61	9.74	9.74	4,480,349
Jul 29, 2024	9.71	9.73	9.55	9.68	9.68	4,026,724
Jul 26, 2024	9.70	9.73	9.59	9.71	9.71	5,386,265
Jul 25, 2024	9.42	9.78	9.26	9.71	9.71	10,380,756
Jul 24, 2024	9.41	9.74	9.40	9.47	9.47	12,635,197
Jul 23, 2024	9.30	9.43	9.28	9.28	9.28	4,635,260
Jul 22, 2024	9.36	9.42	9.18	9.39	9.39	5,500,989
Jul 19, 2024	9.42	9.62	9.32	9.39	9.39	8,347,130
Jul 18, 2024	9.68	9.68	9.30	9.46	9.46	9,442,542
Jul 17, 2024	9.79	9.89	9.65	9.75	9.75	6,183,700
Jul 16, 2024	9.82	9.89	9.75	9.82	9.82	5,440,630
Jul 15, 2024	9.70	9.99	9.58	9.88	9.88	8,755,749
Jul 12, 2024	9.95	10.08	9.70	9.75	9.75	12,287,356
Jul 11, 2024	10.30	10.34	9.87	10.04	10.04	16,073,237
Jul 10, 2024	10.47	10.70	10.05	10.15	10.15	15,133,992
Jul 9, 2024	10.23	10.57	10.10	10.57	10.57	12,787,471
Jul 8, 2024	10.41	10.63	10.14	10.15	10.15	8,576,466
Jul 5, 2024	10.30	10.56	10.20	10.48	10.48	8,862,760
Jul 4, 2024	10.45	10.47	10.25	10.33	10.33	6,473,487
Jul 3, 2024	10.48	10.58	10.39	10.47	10.47	6,546,700
Jul 2, 2024	10.50	10.65	10.44	10.50	10.50	7,618,307
Jul 1, 2024	10.10	10.67	10.05	10.59	10.59	15,859,110
Jun 28, 2024	9.91	10.18	9.91	10.11	10.11	9,307,867
Jun 27, 2024	10.03	10.23	9.92	9.96	9.96	11,840,951
Jun 26, 2024	0.42 Dividend
Jun 26, 2024	9.82	10.22	9.63	10.22	10.22	19,572,480
Jun 25, 2024	10.21	10.41	10.05	10.18	9.76	9,878,383
Jun 24, 2024	10.66	10.66	10.16	10.21	9.79	11,902,918
Jun 21, 2024	10.86	11.06	10.63	10.74	10.30	10,001,901
Jun 20, 2024	11.04	11.12	10.85	10.88	10.43	8,046,841
Jun 19, 2024	11.37	11.37	10.96	11.02	10.57	11,842,212
Jun 18, 2024	11.47	11.58	11.10	11.38	10.91	15,023,363
Jun 17, 2024	11.38	11.85	11.25	11.48	11.01	19,742,066
Jun 14, 2024	11.23	11.92	11.22	11.52	11.04	31,685,763
Jun 13, 2024	11.12	11.34	11.01	11.30	10.83	25,099,288
Jun 12, 2024	10.35	11.28	10.31	11.16	10.70	32,167,466
Jun 11, 2024	10.66	10.66	10.26	10.46	10.03	16,329,533
Jun 7, 2024	10.05	10.79	10.05	10.71	10.27	22,795,441
Jun 6, 2024	10.05	10.23	9.90	10.01	9.60	12,781,656
Jun 5, 2024	10.42	10.48	10.05	10.08	9.66	13,405,748
Jun 4, 2024	10.52	10.54	10.31	10.47	10.04	8,409,918
Jun 3, 2024	10.50	10.71	10.38	10.52	10.09	11,938,118

601858.SS China Science Publishing & Media Ltd.

20.03

-1.09%

601019.SS Shandong Publishing&Media Co.,Ltd

10.14

+1.60%

601921.SS Zhejiang Publishing & Media Co., Ltd.

8.27

+1.35%

601900.SS Southern Publishing and Media Co.,Ltd.

16.14

+2.22%

601949.SS China Publishing & Media Holdings Co., Ltd.

6.47

+0.47%

601098.SS China South Publishing & Media Group Co., Ltd

13.97

+0.58%

601928.SS Jiangsu Phoenix Publishing & Media Corporation Limited

11.93

+1.36%

600373.SS CHINESE MEDIA

10.61

+0.19%

9468.T Kadokawa Corporation

3,566.00

-0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Central China Land Media CO.,LTD (000719.SZ)

Related Tickers