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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.79	12.8	12.8	13.03	12.65	17.06M
January 13, 2026	13.12	12.77	12.77	13.16	12.71	16.21M
January 12, 2026	12.33	12.99	12.99	13.02	12.33	22.89M
January 09, 2026	12.14	12.29	12.29	12.3	12.1	6.75M
January 08, 2026	12.08	12.12	12.12	12.22	12.06	4.81M
January 07, 2026	12.07	12.11	12.11	12.2	12.05	7.38M
January 06, 2026	11.91	12.18	12.18	12.25	11.87	11.87M
January 05, 2026	11.79	11.93	11.93	11.95	11.69	9.38M
December 31, 2025	11.66	11.76	11.76	11.9	11.65	8.18M
December 30, 2025	11.69	11.65	11.65	11.76	11.63	5.59M
December 29, 2025	11.88	11.69	11.69	11.9	11.66	7.29M
December 26, 2025	11.95	11.89	11.89	11.97	11.86	3.67M
December 25, 2025	11.92	11.95	11.95	11.99	11.9	3.6M
December 24, 2025	11.81	11.93	11.93	11.95	11.78	3.68M
December 23, 2025	11.84	11.8	11.8	11.94	11.79	6.05M
December 22, 2025	12.06	11.81	11.81	12.09	11.81	7.28M
December 19, 2025	12.04	12.06	12.06	12.13	12.02	3.59M
December 18, 2025	11.72	12.07	12.07	12.12	11.71	8.25M
December 17, 2025	11.78	11.74	11.74	11.86	11.69	8.21M
December 16, 2025	11.8	11.74	11.74	11.85	11.7	4.3M
December 15, 2025	11.97	11.78	11.78	11.97	11.77	7.48M
December 12, 2025	11.91	11.99	11.99	12.03	11.86	5.92M
December 11, 2025	12.03	11.9	11.9	12.05	11.89	5.17M
December 10, 2025	11.98	12	12	12.2	11.93	7.33M
December 09, 2025	11.94	11.97	11.97	12.01	11.93	3.04M
December 08, 2025	12.1	11.95	11.95	12.1	11.95	5.52M
December 05, 2025	12.3	12.07	12.07	12.3	11.97	6.09M
December 04, 2025	12.01	12.18	12.18	12.33	12.01	3.8M
December 03, 2025	12.39	12.29	12.29	12.39	12.27	4.06M
December 02, 2025	12.35	12.37	12.37	12.43	12.3	4.56M
December 01, 2025	12.22	12.35	12.35	12.44	12.15	7.72M
November 28, 2025	12.01	12.22	12.22	12.31	11.95	6.36M
November 27, 2025	12.13	12.03	12.03	12.13	12.01	3.48M
November 26, 2025	12.27	12.08	12.08	12.34	12.03	6.5M
November 25, 2025	11.95	12.27	12.27	12.33	11.93	9.41M
November 24, 2025	11.79	11.97	11.97	12.05	11.69	8.15M
November 21, 2025	11.83	11.76	11.76	11.93	11.71	5.61M
November 20, 2025	11.89	11.85	11.85	11.98	11.83	4.16M
November 19, 2025	12	11.92	11.92	12.05	11.86	4.97M
November 18, 2025	12.14	12.02	12.02	12.15	11.97	7.21M
November 17, 2025	12.3	12.13	12.13	12.32	12.04	5.79M
November 14, 2025	12.28	12.32	12.32	12.43	12.28	6.09M
November 13, 2025	12.25	12.32	12.32	12.47	12.23	8.9M
November 12, 2025	12.39	12.44	12.44	12.48	12.36	4.53M
November 11, 2025	12.42	12.36	12.36	12.45	12.26	5.86M
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

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