China Television Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.36	15.66	15.31	15.61	-	1.63%	4,892,320
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
Apr 2, 2026	14.31	14.43	14.12	14.29	14.29	-0.35%	3,076,805
Apr 1, 2026	14.50	14.58	14.27	14.34	14.34	-	2,398,508
Mar 31, 2026	14.19	14.64	14.19	14.34	14.34	0.35%	2,876,105
Mar 30, 2026	14.03	14.36	14.01	14.29	14.29	0.70%	2,345,300
Mar 27, 2026	13.93	14.23	13.90	14.19	14.19	1.14%	2,728,788
Mar 26, 2026	14.30	14.44	13.99	14.03	14.03	-2.09%	3,836,368
Mar 25, 2026	14.03	14.38	14.03	14.33	14.33	2.07%	3,458,765
Mar 24, 2026	13.87	14.06	13.65	14.04	14.04	3.46%	4,743,061
Mar 23, 2026	14.09	14.20	13.54	13.57	13.57	-5.44%	4,853,165
Mar 20, 2026	14.80	14.80	14.33	14.35	14.35	-2.51%	3,015,300
Mar 19, 2026	14.93	14.99	14.70	14.72	14.72	-2.32%	2,736,255
Mar 18, 2026	15.05	15.12	14.83	15.07	15.07	-	3,190,629
Mar 17, 2026	15.17	15.33	15.04	15.07	15.07	-0.53%	3,201,097
Mar 16, 2026	15.08	15.22	15.03	15.15	15.15	0.46%	2,666,159
Mar 13, 2026	15.18	15.28	15.08	15.08	15.08	-0.85%	2,989,661
Mar 12, 2026	15.20	15.33	15.15	15.21	15.21	-0.59%	2,998,599
Mar 11, 2026	15.43	15.48	15.24	15.30	15.30	-0.78%	3,103,838
Mar 10, 2026	15.40	15.53	15.34	15.42	15.42	0.78%	3,543,914
Mar 9, 2026	15.18	15.35	15.01	15.30	15.30	-0.84%	3,929,221
Mar 6, 2026	15.15	15.43	15.11	15.43	15.43	1.51%	4,280,701
Mar 5, 2026	15.26	15.34	15.12	15.20	15.20	1.13%	4,743,860
Mar 4, 2026	15.13	15.32	14.96	15.03	15.03	-1.25%	5,680,689
Mar 3, 2026	15.81	15.87	15.17	15.22	15.22	-3.67%	7,975,207
Mar 2, 2026	16.24	16.24	15.72	15.80	15.80	-3.89%	8,507,417
Feb 27, 2026	16.53	16.64	16.39	16.44	16.44	-0.54%	7,091,680
Feb 26, 2026	16.83	16.87	16.41	16.53	16.53	-2.07%	7,370,230
Feb 25, 2026	16.78	16.93	16.71	16.88	16.88	0.12%	6,456,400
Feb 24, 2026	17.80	17.81	16.78	16.86	16.86	-5.23%	11,932,610