China Television Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	13.07	13.18	12.45	12.49	12.49	-5.66%	13,216,415
Jun 16, 2026	13.80	13.80	13.00	13.24	13.24	-4.95%	13,646,019
Jun 15, 2026	14.14	14.20	13.82	13.93	13.93	-2.04%	12,468,860
Jun 12, 2026	14.16	14.79	13.90	14.22	14.22	0.42%	14,888,140
Jun 11, 2026	14.97	15.16	14.06	14.16	14.16	-7.21%	21,169,290
Jun 10, 2026	13.78	15.26	13.76	15.26	15.26	10.02%	18,661,110
Jun 9, 2026	14.04	14.17	13.70	13.87	13.87	-1.21%	9,252,270
Jun 8, 2026	14.06	14.93	13.90	14.04	14.04	-1.40%	13,090,290
Jun 5, 2026	14.03	14.28	13.65	14.24	14.24	1.21%	9,982,587
Jun 4, 2026	13.80	14.38	13.72	14.07	14.07	0.93%	8,668,779
Jun 3, 2026	14.10	14.17	13.80	13.94	13.94	-2.24%	10,245,220
Jun 2, 2026	15.36	15.46	14.01	14.26	14.26	-7.76%	17,544,450
Jun 1, 2026	15.17	15.95	14.88	15.46	15.46	-0.45%	16,069,060
May 29, 2026	15.40	15.93	15.28	15.53	15.53	1.24%	13,106,550
May 28, 2026	14.95	15.52	14.95	15.34	15.34	1.25%	13,199,150
May 27, 2026	15.27	15.57	14.89	15.15	15.15	-0.59%	14,315,070
May 26, 2026	15.05	15.82	14.68	15.24	15.24	0.26%	20,006,530
May 25, 2026	15.55	16.05	14.98	15.20	15.20	-3.06%	15,978,090
May 22, 2026	15.47	16.36	15.36	15.68	15.68	1.95%	14,807,610
May 21, 2026	16.08	16.16	15.38	15.38	15.38	-4.47%	18,112,670
May 20, 2026	15.92	16.54	15.91	16.10	16.10	1.13%	19,659,890
May 19, 2026	17.03	17.20	15.89	15.92	15.92	-7.44%	27,794,380
May 18, 2026	18.65	19.50	16.79	17.20	17.20	-7.77%	40,456,030
May 15, 2026	17.24	18.65	17.10	18.65	18.65	10.03%	34,840,030
May 14, 2026	16.70	17.30	16.60	16.95	16.95	1.56%	17,023,000
May 13, 2026	16.98	17.43	16.45	16.69	16.69	-0.95%	16,439,480
May 12, 2026	16.88	17.36	16.35	16.85	16.85	-0.24%	16,419,050
May 11, 2026	16.49	17.10	16.21	16.89	16.89	5.50%	22,347,470
May 8, 2026	15.36	16.12	15.31	16.01	16.01	4.23%	13,622,330
May 7, 2026	15.12	15.39	14.87	15.36	15.36	1.59%	8,219,347
May 6, 2026	14.72	15.42	14.65	15.12	15.12	3.49%	10,751,190
Apr 30, 2026	14.10	14.75	14.10	14.61	14.61	2.60%	5,026,751
Apr 29, 2026	13.83	14.28	13.80	14.24	14.24	3.79%	4,441,453
Apr 28, 2026	14.00	14.09	13.65	13.72	13.72	-2.28%	3,424,789
Apr 27, 2026	13.98	14.11	13.83	14.04	14.04	-0.43%	2,525,761
Apr 24, 2026	14.06	14.20	13.86	14.10	14.10	-0.42%	2,145,000
Apr 23, 2026	14.21	14.39	14.05	14.16	14.16	-0.98%	2,828,602
Apr 22, 2026	14.59	14.60	14.28	14.30	14.30	-2.39%	3,947,081
Apr 21, 2026	14.65	14.80	14.54	14.65	14.65	-0.41%	3,047,447
Apr 20, 2026	14.61	14.81	14.57	14.71	14.71	0.34%	3,144,247
Apr 17, 2026	14.59	14.82	14.50	14.66	14.66	-0.20%	2,748,001
Apr 16, 2026	14.57	14.70	14.45	14.69	14.69	1.38%	3,065,600
Apr 15, 2026	14.80	14.83	14.49	14.49	14.49	-1.96%	2,689,520
Apr 14, 2026	14.81	14.87	14.65	14.78	14.78	0.27%	2,296,227
Apr 13, 2026	14.65	14.79	14.47	14.74	14.74	0.61%	3,035,500
Apr 10, 2026	14.62	14.88	14.59	14.65	14.65	0.48%	3,305,844
Apr 9, 2026	14.42	14.84	14.35	14.58	14.58	0.69%	4,811,100
Apr 8, 2026	14.27	14.49	14.10	14.48	14.48	3.58%	4,245,032
Apr 7, 2026	13.94	14.09	13.88	13.98	13.98	0.29%	2,342,754
Apr 3, 2026	14.27	14.32	13.92	13.94	13.94	-2.45%	2,783,649