COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24.170 | 24.480 | 23.700 | 23.790 | 23.790 | 23,664,077 |
| 2025-01-21 | 24.450 | 24.640 | 23.880 | 24.330 | 24.330 | 29,176,600 |
| 2025-01-20 | 24.460 | 24.660 | 23.970 | 24.100 | 24.100 | 30,512,811 |
| 2025-01-17 | 24.490 | 24.550 | 23.800 | 24.100 | 24.100 | 33,346,952 |
| 2025-01-16 | 24.810 | 24.980 | 24.210 | 24.530 | 24.530 | 57,053,252 |
| 2025-01-15 | 24.220 | 26.510 | 24.120 | 24.980 | 24.980 | 86,493,887 |
| 2025-01-14 | 22.680 | 23.880 | 22.460 | 23.880 | 23.880 | 54,967,726 |
| 2025-01-13 | 21.760 | 22.480 | 21.410 | 22.280 | 22.280 | 23,593,019 |
| 2025-01-10 | 23.050 | 23.370 | 22.300 | 22.370 | 22.370 | 27,814,698 |
| 2025-01-09 | 22.900 | 23.490 | 22.800 | 23.180 | 23.180 | 34,593,966 |
| 2025-01-08 | 22.790 | 23.280 | 22.090 | 22.980 | 22.980 | 35,536,709 |
| 2025-01-07 | 22.550 | 23.000 | 22.390 | 22.990 | 22.990 | 25,626,109 |
| 2025-01-06 | 22.230 | 23.190 | 21.790 | 22.590 | 22.590 | 39,460,583 |
| 2025-01-03 | 24.010 | 24.140 | 22.100 | 22.130 | 22.130 | 38,504,466 |
| 2025-01-02 | 24.600 | 24.900 | 23.460 | 23.890 | 23.890 | 29,506,409 |
| 2024-12-31 | 26.000 | 26.060 | 24.520 | 24.530 | 24.530 | 31,074,012 |
| 2024-12-30 | 26.000 | 26.460 | 25.670 | 25.890 | 25.890 | 23,637,147 |
| 2024-12-27 | 25.810 | 26.300 | 25.560 | 25.850 | 25.850 | 26,045,888 |
| 2024-12-26 | 25.380 | 26.100 | 25.370 | 25.800 | 25.800 | 25,219,837 |
| 2024-12-25 | 26.080 | 26.290 | 25.010 | 25.370 | 25.370 | 32,301,590 |
| 2024-12-24 | 26.300 | 26.630 | 25.810 | 26.310 | 26.310 | 27,418,791 |
| 2024-12-23 | 27.900 | 27.990 | 26.020 | 26.150 | 26.150 | 47,295,569 |
| 2024-12-20 | 27.490 | 28.240 | 27.360 | 28.010 | 28.010 | 39,825,049 |
| 2024-12-19 | 27.130 | 27.920 | 26.730 | 27.700 | 27.700 | 45,332,902 |
| 2024-12-18 | 27.200 | 28.180 | 27.020 | 27.680 | 27.680 | 40,103,099 |
| 2024-12-17 | 28.370 | 28.600 | 27.180 | 27.390 | 27.390 | 69,788,771 |
| 2024-12-16 | 30.550 | 30.650 | 28.540 | 29.250 | 29.250 | 91,907,501 |
| 2024-12-13 | 30.330 | 32.720 | 30.200 | 31.030 | 31.030 | 121,607,519 |
| 2024-12-12 | 31.900 | 31.900 | 30.570 | 30.770 | 30.770 | 68,244,545 |
| 2024-12-11 | 30.680 | 31.500 | 30.010 | 31.300 | 31.300 | 90,442,536 |
| 2024-12-10 | 32.000 | 32.360 | 30.630 | 30.800 | 30.800 | 112,461,311 |
| 2024-12-09 | 31.490 | 31.600 | 30.050 | 30.630 | 30.630 | 71,288,959 |
| 2024-12-06 | 30.670 | 31.970 | 29.900 | 31.190 | 31.190 | 123,145,864 |
| 2024-12-05 | 28.190 | 30.300 | 28.190 | 30.170 | 30.170 | 98,324,366 |
| 2024-12-04 | 29.100 | 29.450 | 27.900 | 28.200 | 28.200 | 66,122,266 |
| 2024-12-03 | 30.730 | 30.730 | 29.180 | 29.490 | 29.490 | 73,543,433 |
| 2024-12-02 | 30.020 | 31.480 | 29.880 | 30.730 | 30.730 | 84,056,896 |
| 2024-11-29 | 29.400 | 31.510 | 28.960 | 30.380 | 30.380 | 98,515,562 |
| 2024-11-28 | 30.750 | 32.000 | 29.880 | 29.920 | 29.920 | 124,685,848 |
| 2024-11-27 | 28.000 | 31.500 | 27.170 | 30.790 | 30.790 | 136,884,762 |
| 2024-11-26 | 28.440 | 30.500 | 27.720 | 28.430 | 28.430 | 116,334,509 |
| 2024-11-25 | 28.960 | 29.150 | 26.510 | 28.710 | 28.710 | 92,317,305 |
| 2024-11-22 | 27.690 | 30.000 | 27.410 | 27.830 | 27.830 | 120,974,966 |
| 2024-11-21 | 27.400 | 29.100 | 27.050 | 28.070 | 28.070 | 95,715,241 |
| 2024-11-20 | 25.950 | 28.460 | 25.910 | 27.490 | 27.490 | 88,411,847 |
| 2024-11-19 | 25.310 | 25.960 | 24.800 | 25.920 | 25.920 | 59,717,747 |
| 2024-11-18 | 28.640 | 28.940 | 24.890 | 25.310 | 25.310 | 91,251,690 |
| 2024-11-15 | 29.120 | 30.670 | 28.340 | 28.460 | 28.460 | 87,729,192 |
| 2024-11-14 | 30.330 | 31.530 | 28.590 | 28.900 | 28.900 | 82,377,377 |
| 2024-11-13 | 29.500 | 32.780 | 29.470 | 30.980 | 30.980 | 111,529,685 |
| 2024-11-12 | 31.320 | 31.540 | 29.650 | 30.030 | 30.030 | 86,456,909 |
| 2024-11-11 | 29.370 | 32.000 | 29.300 | 31.550 | 31.550 | 124,759,491 |
| 2024-11-08 | 29.960 | 31.140 | 29.550 | 30.000 | 30.000 | 101,062,848 |
| 2024-11-07 | 29.590 | 29.910 | 28.610 | 29.790 | 29.790 | 73,770,328 |
| 2024-11-06 | 29.400 | 30.490 | 29.000 | 29.860 | 29.860 | 98,888,923 |
| 2024-11-05 | 27.810 | 30.150 | 27.400 | 29.730 | 29.730 | 104,814,237 |
| 2024-11-04 | 27.440 | 28.230 | 26.900 | 27.710 | 27.710 | 59,505,929 |
| 2024-11-01 | 29.650 | 30.390 | 27.060 | 27.850 | 27.850 | 107,033,905 |
| 2024-10-31 | 29.000 | 31.460 | 28.700 | 30.050 | 30.050 | 127,698,775 |
| 2024-10-30 | 30.030 | 31.000 | 29.000 | 29.370 | 29.370 | 141,553,448 |
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.