Central China Land Media CO.,LTD - 000719.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	13.13	13.04	13.04	13.15	12.97	4.52M
August 18, 2025	13.12	13.06	13.06	13.28	13.06	6.98M
August 15, 2025	13.1	13.14	13.14	13.2	12.96	6.34M
August 14, 2025	13.18	13.14	13.14	13.31	13.1	5.63M
August 13, 2025	13.12	13.14	13.14	13.22	13.06	5.66M
August 12, 2025	13.02	13.09	13.09	13.16	13	3.9M
August 11, 2025	13.18	13.02	13.02	13.19	12.97	5.67M
August 08, 2025	13.09	13.17	13.17	13.22	13.06	4.51M
August 07, 2025	13.19	13.1	13.1	13.2	13.08	3.98M
August 06, 2025	13.24	13.16	13.16	13.31	13.09	4.15M
August 05, 2025	13.1	13.17	13.17	13.38	13.03	8.45M
August 04, 2025	13	13.11	13.11	13.12	12.78	7.79M
August 01, 2025	12.84	13.04	13.04	13.05	12.8	8.52M
July 31, 2025	12.9	12.84	12.84	13.03	12.75	8M
July 30, 2025	12.73	12.95	12.95	12.99	12.72	6.89M
July 29, 2025	12.83	12.75	12.75	12.86	12.64	4.85M
July 28, 2025	12.96	12.81	12.81	13.05	12.8	6.14M
July 25, 2025	12.96	12.97	12.97	13.08	12.94	4.42M
July 24, 2025	12.97	12.94	12.94	13.04	12.8	5.94M
July 23, 2025	12.99	12.97	12.97	13.18	12.95	6.43M
July 22, 2025	13.1	12.96	12.96	13.19	12.9	6.15M
July 21, 2025	12.97	13.1	13.1	13.12	12.92	4.81M
July 18, 2025	12.99	12.95	12.95	13.06	12.82	4.57M
July 17, 2025	13	12.91	12.91	13.06	12.82	4.9M
July 16, 2025	13.33	12.95	12.95	13.41	12.9	8.75M
July 15, 2025	13.7	13.22	13.22	14.08	13.15	12.74M
July 14, 2025	13.18	13.25	13.25	13.35	13.11	4.43M
July 11, 2025	13.34	13.25	13.25	13.4	13.1	5.4M
July 10, 2025	13.4	13.35	13.35	13.45	13.22	4.21M
July 09, 2025	13.1	13.37	13.37	13.45	13.06	5.7M
July 08, 2025	13.25	13.07	13.07	13.31	13.05	6.95M
July 07, 2025	12.86	13.26	13.26	13.39	12.82	8.09M
July 04, 2025	12.7	12.93	12.93	13.02	12.67	9.02M
July 03, 2025	12.58	12.72	12.72	12.78	12.44	5.28M
July 02, 2025	12.52	12.56	12.56	12.58	12.42	4.99M
July 01, 2025	12.43	12.49	12.49	12.54	12.4	6.4M
June 30, 2025	12.5	12.41	12.41	12.55	12.2	6.74M
June 27, 2025	12.85	13.06	13.06	13.14	12.75	9.32M
June 26, 2025	12.79	12.85	12.85	12.9	12.59	6.99M
June 25, 2025	12.95	12.76	12.76	12.97	12.66	6.41M
June 24, 2025	12.92	12.95	12.95	13.02	12.89	4.34M
June 23, 2025	12.88	12.91	12.91	13	12.63	6.78M
June 20, 2025	13	12.78	12.78	13.02	12.76	5.17M
June 19, 2025	12.93	13	13	13.01	12.85	3.6M
June 18, 2025	13.05	12.93	12.93	13.06	12.85	3.91M
June 17, 2025	13.1	13.07	13.07	13.22	12.91	6.68M
June 16, 2025	13.06	13.14	13.14	13.28	13.05	5.99M
June 13, 2025	13.61	13.17	13.17	13.63	13.1	10.07M
June 12, 2025	13.47	13.63	13.63	13.65	13.33	7.5M
June 11, 2025	13.17	13.41	13.41	13.45	13.13	6.3M
June 10, 2025	13.14	13.17	13.17	13.25	13.05	6.73M
June 09, 2025	13.16	13.14	13.14	13.2	13.01	5.47M
June 06, 2025	13.14	13.16	13.16	13.23	13.06	4.52M
June 05, 2025	13.22	13.16	13.16	13.37	13.15	7.41M
June 04, 2025	13.07	13.22	13.22	13.29	13	9.72M
June 03, 2025	12.76	13.14	13.14	13.19	12.73	16.9M
May 30, 2025	12.85	12.87	12.87	13.09	12.8	8.67M
May 29, 2025	12.77	12.86	12.86	12.88	12.68	8.09M
May 28, 2025	12.41	12.8	12.8	12.86	12.36	9.59M
May 27, 2025	12.46	12.4	12.4	12.5	12.31	5.81M

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