COL Digital Publishing Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.540	31.600	30.100	30.430	30.430	71,605,445
2026-04-22	30.180	30.760	29.680	30.260	30.260	50,679,680
2026-04-21	30.300	30.800	29.750	30.390	30.390	65,131,898
2026-04-20	28.310	31.000	28.310	30.300	30.300	99,015,438
2026-04-17	28.020	28.800	28.020	28.580	28.580	45,862,719
2026-04-16	27.600	28.760	27.600	28.410	28.410	66,006,539
2026-04-15	28.110	28.500	27.270	27.450	27.450	40,902,793
2026-04-14	27.980	28.660	27.710	28.100	28.100	62,698,910
2026-04-13	27.210	27.830	26.890	27.360	27.360	35,851,793
2026-04-10	28.350	28.490	27.720	27.780	27.780	55,994,461
2026-04-09	28.460	28.880	27.900	28.100	28.100	86,493,242
2026-04-08	27.450	30.240	27.200	29.830	29.830	135,936,891
2026-04-07	25.410	27.090	25.020	26.610	26.610	55,717,578
2026-04-03	26.380	26.480	25.310	25.370	25.370	29,721,789
2026-04-02	27.180	27.430	26.110	26.240	26.240	41,523,992
2026-04-01	27.340	27.650	26.630	27.200	27.200	53,022,289
2026-03-31	27.110	27.420	26.600	26.680	26.680	48,907,512
2026-03-30	25.490	27.910	25.350	27.160	27.160	81,537,352
2026-03-27	25.070	26.450	25.030	25.940	25.940	37,181,832
2026-03-26	25.830	26.290	25.440	25.560	25.560	34,971,922
2026-03-25	25.200	26.240	25.200	25.860	25.860	40,378,941
2026-03-24	24.760	25.160	24.350	25.120	25.120	41,168,520
2026-03-23	25.040	25.500	23.980	24.250	24.250	47,844,953
2026-03-20	27.000	27.170	25.780	25.820	25.820	46,244,289
2026-03-19	26.800	27.320	26.660	26.970	26.970	36,978,820
2026-03-18	27.130	27.410	26.800	27.400	27.400	28,481,350
2026-03-17	27.550	27.780	26.830	26.900	26.900	30,227,439
2026-03-16	26.810	27.680	26.710	27.650	27.650	39,736,102
2026-03-13	28.100	28.260	26.880	26.970	26.970	53,571,781
2026-03-12	28.360	28.980	28.200	28.260	28.260	44,929,191
2026-03-11	28.900	29.030	28.360	28.510	28.510	44,787,621
2026-03-10	29.560	29.940	28.680	29.030	29.030	60,568,992
2026-03-09	27.940	29.090	27.720	28.880	28.880	60,748,480
2026-03-06	28.870	29.600	28.510	28.970	28.970	74,531,523
2026-03-05	29.550	29.660	28.300	28.510	28.510	55,342,602
2026-03-04	28.000	28.800	27.900	28.150	28.150	46,776,699
2026-03-03	30.690	30.900	28.450	28.560	28.560	74,706,891
2026-03-02	31.010	31.640	30.310	30.610	30.610	78,794,961
2026-02-27	31.990	32.500	31.840	32.060	32.060	68,610,953
2026-02-26	32.410	32.880	31.880	32.160	32.160	79,752,727
2026-02-25	32.600	32.880	31.980	32.400	32.400	78,798,359
2026-02-24	34.500	35.260	32.150	32.370	32.370	144,302,500
2026-02-13	37.510	38.950	36.160	36.300	36.300	163,160,297
2026-02-12	38.610	39.470	36.350	37.170	37.170	202,401,500
2026-02-11	43.520	43.800	38.950	39.800	39.800	260,150,406
2026-02-10	42.320	42.340	38.900	42.340	42.340	235,145,406
2026-02-09	35.280	35.280	35.280	35.280	35.280	51,708,090
2026-02-06	30.130	30.290	29.020	29.400	29.400	54,353,602
2026-02-05	30.550	31.980	30.390	30.770	30.770	59,540,871
2026-02-04	31.290	31.940	29.970	30.700	30.700	63,112,738
2026-02-03	31.210	31.950	30.750	31.910	31.910	58,869,059
2026-02-02	31.730	32.420	30.610	30.680	30.680	54,009,020
2026-01-30	32.540	32.850	31.520	31.780	31.780	72,293,266
2026-01-29	30.500	35.160	30.300	32.920	32.920	142,969,703
2026-01-28	31.880	32.760	30.890	31.080	31.080	60,174,969
2026-01-27	32.290	32.940	30.960	32.230	32.230	76,809,844
2026-01-26	33.990	34.430	31.100	31.770	31.770	90,436,367
2026-01-23	32.370	33.660	31.700	32.790	32.790	105,782,203
2026-01-22	31.200	33.400	31.160	32.110	32.110	92,338,141
2026-01-21	30.650	31.770	30.370	31.000	31.000	53,809,922

← NewerPage 3 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.