COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 21.280 | 21.850 | 20.010 | 21.680 | 21.680 | 34,793,406 |
| 2026-07-20 | 21.520 | 22.100 | 20.690 | 21.340 | 21.340 | 31,422,230 |
| 2026-07-17 | 23.030 | 23.620 | 21.410 | 21.450 | 21.450 | 48,240,809 |
| 2026-07-16 | 22.600 | 23.750 | 22.360 | 23.300 | 23.300 | 42,024,070 |
| 2026-07-15 | 22.800 | 23.710 | 22.520 | 22.870 | 22.870 | 35,637,961 |
| 2026-07-14 | 23.580 | 23.950 | 22.130 | 22.820 | 22.820 | 33,114,289 |
| 2026-07-13 | 24.490 | 24.980 | 23.100 | 23.430 | 23.430 | 40,674,039 |
| 2026-07-10 | 23.620 | 25.730 | 23.620 | 24.750 | 24.750 | 73,374,656 |
| 2026-07-09 | 22.660 | 25.520 | 22.290 | 24.330 | 24.330 | 73,289,602 |
| 2026-07-08 | 22.000 | 23.380 | 21.510 | 22.610 | 22.610 | 33,096,137 |
| 2026-07-07 | 22.400 | 22.880 | 22.020 | 22.070 | 22.070 | 20,944,324 |
| 2026-07-06 | 23.020 | 23.690 | 22.440 | 22.490 | 22.490 | 26,050,980 |
| 2026-07-03 | 24.000 | 24.300 | 23.150 | 23.310 | 23.310 | 42,749,023 |
| 2026-07-02 | 24.470 | 25.340 | 23.310 | 24.600 | 24.600 | 66,304,273 |
| 2026-07-01 | 23.510 | 24.540 | 23.180 | 23.910 | 23.910 | 36,245,059 |
| 2026-06-30 | 23.400 | 23.860 | 22.910 | 23.590 | 23.590 | 25,139,891 |
| 2026-06-29 | 24.000 | 24.390 | 23.100 | 23.440 | 23.440 | 29,454,979 |
| 2026-06-26 | 25.000 | 25.040 | 23.450 | 23.470 | 23.470 | 37,194,594 |
| 2026-06-25 | 25.130 | 25.770 | 24.960 | 25.240 | 25.240 | 30,651,828 |
| 2026-06-24 | 25.460 | 25.880 | 24.780 | 25.740 | 25.740 | 38,667,359 |
| 2026-06-23 | 25.800 | 26.290 | 25.050 | 25.660 | 25.660 | 48,024,617 |
| 2026-06-22 | 24.710 | 26.350 | 24.600 | 26.300 | 26.300 | 69,947,602 |
| 2026-06-18 | 23.390 | 25.280 | 22.980 | 25.060 | 25.060 | 71,359,852 |
| 2026-06-17 | 23.400 | 23.690 | 23.000 | 23.400 | 23.400 | 28,165,141 |
| 2026-06-16 | 23.400 | 24.060 | 23.190 | 23.810 | 23.810 | 34,938,770 |
| 2026-06-15 | 22.230 | 23.770 | 22.230 | 23.620 | 23.620 | 47,087,738 |
| 2026-06-12 | 22.200 | 22.450 | 21.840 | 21.920 | 21.920 | 30,497,449 |
| 2026-06-11 | 22.440 | 22.570 | 21.700 | 21.840 | 21.840 | 34,307,391 |
| 2026-06-10 | 23.210 | 23.940 | 22.800 | 22.870 | 22.870 | 30,695,930 |
| 2026-06-09 | 23.320 | 23.960 | 22.800 | 23.740 | 23.740 | 35,724,566 |
| 2026-06-08 | 22.990 | 23.680 | 22.900 | 23.020 | 23.020 | 31,700,932 |
| 2026-06-05 | 24.130 | 24.520 | 23.300 | 23.820 | 23.820 | 35,090,719 |
| 2026-06-04 | 24.500 | 24.500 | 23.630 | 23.900 | 23.900 | 45,743,520 |
| 2026-06-03 | 25.150 | 25.430 | 24.470 | 24.880 | 24.880 | 42,273,473 |
| 2026-06-02 | 26.700 | 26.750 | 25.060 | 25.590 | 25.590 | 51,260,809 |
| 2026-06-01 | 25.200 | 27.160 | 25.000 | 26.600 | 26.600 | 72,795,727 |
| 2026-05-29 | 25.580 | 26.220 | 25.260 | 25.390 | 25.390 | 69,545,820 |
| 2026-05-28 | 26.100 | 26.410 | 24.860 | 25.360 | 25.360 | 70,561,203 |
| 2026-05-27 | 27.520 | 28.660 | 26.210 | 26.410 | 26.410 | 105,217,695 |
| 2026-05-26 | 26.030 | 26.110 | 25.000 | 25.610 | 25.610 | 37,257,031 |
| 2026-05-25 | 26.380 | 26.840 | 25.820 | 26.150 | 26.150 | 32,976,551 |
| 2026-05-22 | 26.100 | 26.280 | 25.620 | 26.080 | 26.080 | 29,284,420 |
| 2026-05-21 | 27.370 | 27.850 | 25.770 | 26.000 | 26.000 | 50,975,566 |
| 2026-05-20 | 28.000 | 28.070 | 27.110 | 27.200 | 27.200 | 44,965,859 |
| 2026-05-19 | 27.960 | 29.280 | 27.700 | 28.400 | 28.400 | 53,069,602 |
| 2026-05-18 | 27.710 | 28.560 | 27.500 | 28.040 | 28.040 | 40,909,793 |
| 2026-05-15 | 28.360 | 29.050 | 27.820 | 27.900 | 27.900 | 56,752,930 |
| 2026-05-14 | 31.160 | 31.530 | 27.730 | 27.830 | 27.830 | 89,733,602 |
| 2026-05-13 | 30.550 | 30.950 | 29.830 | 30.860 | 30.860 | 51,222,770 |
| 2026-05-12 | 30.900 | 31.370 | 30.000 | 30.550 | 30.550 | 49,133,090 |
| 2026-05-11 | 31.640 | 32.040 | 30.880 | 31.090 | 31.090 | 60,524,848 |
| 2026-05-08 | 32.700 | 33.360 | 31.280 | 31.380 | 31.380 | 86,754,086 |
| 2026-05-07 | 30.230 | 32.400 | 30.010 | 32.360 | 32.360 | 84,917,039 |
| 2026-05-06 | 29.100 | 30.840 | 29.100 | 30.260 | 30.260 | 54,398,207 |
| 2026-04-30 | 29.260 | 29.800 | 28.700 | 28.780 | 28.780 | 33,729,738 |
| 2026-04-29 | 28.330 | 29.950 | 28.330 | 29.600 | 29.600 | 47,431,008 |
| 2026-04-28 | 29.260 | 29.260 | 28.270 | 28.540 | 28.540 | 37,009,871 |
| 2026-04-27 | 29.910 | 29.910 | 28.700 | 29.370 | 29.370 | 39,064,738 |
| 2026-04-24 | 30.010 | 30.490 | 29.000 | 29.950 | 29.950 | 53,458,379 |
| 2026-04-23 | 30.540 | 31.600 | 30.100 | 30.430 | 30.430 | 71,605,445 |
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.