COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24.500 | 24.520 | 22.890 | 22.930 | 22.930 | 66,146,645 |
| 2026-10-21 | 24.510 | 25.950 | 24.510 | 24.620 | 24.620 | 67,269,655 |
| 2026-10-20 | 23.500 | 24.750 | 23.310 | 24.270 | 24.270 | 70,540,337 |
| 2026-10-19 | 23.530 | 24.990 | 23.260 | 23.740 | 23.740 | 90,304,539 |
| 2026-10-16 | 25.510 | 26.460 | 23.880 | 24.140 | 24.140 | 115,625,733 |
| 2026-10-15 | 25.750 | 27.430 | 25.200 | 25.260 | 25.260 | 131,882,859 |
| 2026-10-14 | 24.960 | 27.880 | 24.700 | 26.580 | 26.580 | 166,449,391 |
| 2026-10-13 | 24.920 | 26.270 | 24.010 | 25.690 | 25.690 | 126,417,484 |
| 2026-10-12 | 24.910 | 26.660 | 24.240 | 25.410 | 25.410 | 175,605,875 |
| 2026-10-09 | 20.370 | 24.470 | 20.110 | 24.470 | 24.470 | 83,157,023 |
| 2026-10-08 | 21.600 | 22.010 | 20.320 | 20.390 | 20.390 | 69,828,492 |
| 2026-09-30 | 23.980 | 24.300 | 23.110 | 23.370 | 23.370 | 46,943,824 |
| 2026-09-29 | 23.000 | 24.300 | 23.000 | 23.960 | 23.960 | 50,185,695 |
| 2026-09-28 | 23.500 | 23.980 | 22.710 | 23.140 | 23.140 | 51,302,793 |
| 2026-09-24 | 24.590 | 26.100 | 24.410 | 24.480 | 24.480 | 59,563,422 |
| 2026-09-23 | 25.400 | 25.410 | 24.320 | 24.460 | 24.460 | 62,973,562 |
| 2026-09-22 | 25.500 | 26.200 | 24.890 | 25.790 | 25.790 | 89,249,266 |
| 2026-09-21 | 24.700 | 25.140 | 24.220 | 24.960 | 24.960 | 64,962,754 |
| 2026-09-18 | 24.000 | 24.600 | 23.970 | 24.400 | 24.400 | 51,235,309 |
| 2026-09-17 | 23.950 | 24.730 | 23.930 | 24.300 | 24.300 | 57,410,840 |
| 2026-09-16 | 24.020 | 24.130 | 23.090 | 23.950 | 23.950 | 39,057,500 |
| 2026-09-15 | 24.690 | 24.810 | 23.650 | 23.720 | 23.720 | 44,117,332 |
| 2026-09-14 | 24.010 | 24.340 | 23.770 | 24.210 | 24.210 | 39,394,617 |
| 2026-09-11 | 24.320 | 25.170 | 23.750 | 24.550 | 24.550 | 69,489,344 |
| 2026-09-10 | 25.170 | 25.340 | 24.450 | 24.610 | 24.610 | 45,156,727 |
| 2026-09-09 | 25.970 | 26.100 | 24.800 | 25.100 | 25.100 | 69,383,758 |
| 2026-09-08 | 26.720 | 27.450 | 25.760 | 25.970 | 25.970 | 98,043,742 |
| 2026-09-07 | 26.360 | 26.900 | 25.410 | 26.610 | 26.610 | 106,206,797 |
| 2026-09-04 | 25.570 | 27.270 | 25.200 | 25.710 | 25.710 | 126,567,922 |
| 2026-09-03 | 26.660 | 27.360 | 24.990 | 25.070 | 25.070 | 113,459,250 |
| 2026-09-02 | 27.700 | 28.000 | 26.140 | 26.280 | 26.280 | 129,199,320 |
| 2026-09-01 | 28.840 | 29.900 | 27.780 | 28.310 | 28.310 | 219,903,844 |
| 2026-08-31 | 23.120 | 27.280 | 23.080 | 27.280 | 27.280 | 143,049,016 |
| 2026-08-28 | 23.000 | 23.450 | 22.480 | 22.730 | 22.730 | 52,541,711 |
| 2026-08-27 | 22.220 | 22.620 | 21.930 | 22.580 | 22.580 | 30,137,396 |
| 2026-08-26 | 22.990 | 23.050 | 21.810 | 22.060 | 22.060 | 43,189,715 |
| 2026-08-25 | 22.060 | 23.200 | 21.980 | 22.920 | 22.920 | 39,195,992 |
| 2026-08-24 | 23.080 | 23.090 | 21.910 | 22.270 | 22.270 | 28,706,119 |
| 2026-08-21 | 22.650 | 23.170 | 22.450 | 23.090 | 23.090 | 23,285,832 |
| 2026-08-20 | 23.250 | 23.700 | 22.810 | 23.100 | 23.100 | 34,516,754 |
| 2026-08-19 | 23.990 | 24.000 | 22.580 | 22.700 | 22.700 | 39,995,754 |
| 2026-08-18 | 24.910 | 24.950 | 24.060 | 24.220 | 24.220 | 38,561,867 |
| 2026-08-17 | 25.150 | 25.620 | 24.550 | 25.120 | 25.120 | 47,594,648 |
| 2026-08-14 | 25.130 | 25.330 | 23.830 | 24.660 | 24.660 | 57,367,520 |
| 2026-08-13 | 25.420 | 26.600 | 24.850 | 24.860 | 24.860 | 73,716,461 |
| 2026-08-12 | 25.100 | 26.210 | 24.700 | 25.380 | 25.380 | 62,692,871 |
| 2026-08-11 | 25.720 | 25.930 | 24.860 | 25.220 | 25.220 | 53,359,738 |
| 2026-08-10 | 26.500 | 26.730 | 24.770 | 25.700 | 25.700 | 89,323,977 |
| 2026-08-07 | 25.200 | 27.300 | 24.190 | 26.960 | 26.960 | 108,551,414 |
| 2026-08-06 | 25.700 | 26.340 | 24.890 | 25.220 | 25.220 | 85,052,758 |
| 2026-08-05 | 25.010 | 27.080 | 24.930 | 26.460 | 26.460 | 105,310,797 |
| 2026-08-04 | 24.340 | 26.080 | 24.340 | 25.640 | 25.640 | 103,510,219 |
| 2026-08-03 | 24.880 | 25.600 | 23.980 | 24.340 | 24.340 | 107,822,062 |
| 2026-07-31 | 21.430 | 24.830 | 21.200 | 24.830 | 24.830 | 87,244,016 |
| 2026-07-30 | 21.450 | 22.050 | 20.590 | 20.690 | 20.690 | 39,138,977 |
| 2026-07-29 | 21.140 | 21.540 | 20.690 | 21.340 | 21.340 | 45,782,414 |
| 2026-07-28 | 19.650 | 21.800 | 19.650 | 21.010 | 21.010 | 68,406,117 |
| 2026-07-27 | 18.450 | 20.140 | 18.310 | 20.060 | 20.060 | 42,553,383 |
| 2026-07-24 | 19.310 | 19.420 | 18.450 | 18.510 | 18.510 | 38,209,383 |
| 2026-07-23 | 20.400 | 20.490 | 19.650 | 19.910 | 19.910 | 30,356,328 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.