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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	12.42	12.43	12.43	12.45	12.31	4.65M
November 07, 2025	12.25	12.36	12.36	12.48	12.24	5.79M
November 06, 2025	12.31	12.26	12.26	12.35	12.2	5.79M
November 05, 2025	12.24	12.32	12.32	12.37	12.19	5.54M
November 04, 2025	12.2	12.31	12.31	12.4	12.12	9.27M
November 03, 2025	12.15	12.2	12.2	12.22	12.05	9.68M
October 31, 2025	12.08	12.09	12.09	12.15	11.95	7.97M
October 30, 2025	12.67	11.99	11.99	12.77	11.9	20.58M
October 29, 2025	12.53	12.65	12.65	12.66	12.42	6.41M
October 28, 2025	12.45	12.53	12.53	12.64	12.41	7.22M
October 27, 2025	12.55	12.51	12.51	12.64	12.38	8.56M
October 24, 2025	12.5	12.55	12.55	12.59	12.4	6.22M
October 23, 2025	12.36	12.52	12.52	12.58	12.34	7.18M
October 22, 2025	12.22	12.38	12.38	12.43	12.2	9.77M
October 21, 2025	12.38	12.22	12.22	12.44	12.17	10.07M
October 20, 2025	12.39	12.32	12.32	12.43	12.21	8.55M
October 17, 2025	12.18	12.39	12.39	12.49	12.18	9.81M
October 16, 2025	12.28	12.2	12.2	12.39	12.18	6.33M
October 15, 2025	12.48	12.27	12.27	12.5	12.19	11.03M
October 14, 2025	12.18	12.58	12.58	12.58	12.02	15.71M
October 13, 2025	11.88	12.19	12.19	12.36	11.73	14.17M
October 10, 2025	11.69	12.02	12.02	12.02	11.63	10.24M
October 09, 2025	11.81	11.68	11.68	11.83	11.63	8.54M
September 30, 2025	11.85	11.8	11.8	11.9	11.75	5.37M
September 29, 2025	11.78	11.83	11.83	11.87	11.69	5.17M
September 26, 2025	11.67	11.81	11.81	11.86	11.57	5.84M
September 25, 2025	11.75	11.67	11.67	11.85	11.62	6.09M
September 24, 2025	11.62	11.75	11.75	11.79	11.58	5.35M
September 23, 2025	11.74	11.62	11.62	11.74	11.55	5.03M
September 22, 2025	11.74	11.68	11.68	11.91	11.6	5.71M
September 19, 2025	12.53	11.9	11.9	12.53	11.68	6.41M
September 18, 2025	11.97	11.75	11.75	12	11.67	8.01M
September 17, 2025	12.1	12	12	12.1	11.94	8.93M
September 16, 2025	12.29	12.11	12.11	12.35	12.03	7.12M
September 15, 2025	12.43	12.29	12.29	12.48	12.24	5.62M
September 12, 2025	12.53	12.48	12.48	12.54	12.43	3.43M
September 11, 2025	12.46	12.52	12.52	12.53	12.28	5.87M
September 10, 2025	12.4	12.45	12.45	12.58	12.4	4.71M
September 09, 2025	12.5	12.39	12.39	12.56	12.3	4.31M
September 08, 2025	12.48	12.53	12.53	12.58	12.38	5.96M
September 05, 2025	12.4	12.43	12.43	12.5	12.26	7.54M
September 04, 2025	12.13	12.34	12.34	12.36	12.05	10.97M
September 03, 2025	12.37	12.13	12.13	12.42	12.02	11.75M
September 02, 2025	12.51	12.33	12.33	12.52	12.21	10.84M
September 01, 2025	12.97	12.52	12.52	13.02	12.43	25M
August 29, 2025	13.65	13.02	13.02	13.75	12.92	18.2M
August 28, 2025	13.25	13.65	13.65	13.65	13.25	13.3M
August 27, 2025	13.46	13.22	13.22	13.55	13.2	7.73M
August 26, 2025	13.2	13.43	13.43	13.56	13.2	8.91M
August 25, 2025	13.28	13.24	13.24	13.33	13.17	7.19M
August 22, 2025	13.22	13.24	13.24	13.27	13.08	5.55M
August 21, 2025	13.01	13.24	13.24	13.33	13	9.87M
August 20, 2025	13.06	13.06	13.06	13.12	12.95	5.93M
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

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