Chinese Universe Publishing And Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.010	13.200	12.980	13.030	13.030	6,852,500
2024-07-23	13.350	13.350	13.010	13.020	13.020	7,950,917
2024-07-22	13.220	13.380	12.970	13.340	13.340	10,462,442
2024-07-19	13.230	13.500	13.210	13.270	13.270	7,951,647
2024-07-18	13.290	13.350	13.040	13.300	13.300	8,728,005
2024-07-17	13.370	13.580	13.360	13.380	13.380	9,678,426
2024-07-16	13.680	13.690	13.140	13.420	13.420	19,843,015
2024-07-15	14.020	14.020	13.460	13.690	13.690	19,778,484
2024-07-12	14.050	14.190	13.910	14.000	14.000	8,797,232
2024-07-11	14.840	14.860	14.080	14.110	14.110	19,288,617
2024-07-10	15.080	15.340	14.600	14.670	14.670	9,498,990
2024-07-09	14.600	15.110	14.520	15.080	15.080	8,710,900
2024-07-08	14.920	15.040	14.540	14.600	14.600	6,079,986
2024-07-05	14.700	14.700	14.700	14.700	14.700	0
2024-07-04	14.720	15.040	14.670	14.700	14.700	5,547,400
2024-07-03	14.680	14.910	14.460	14.690	14.690	7,168,400
2024-07-02	15.340	15.390	14.530	14.690	14.690	15,617,609
2024-07-01	14.840	15.480	14.720	15.380	15.380	9,782,337
2024-06-28	15.150	15.370	14.800	14.840	14.840	9,164,900
2024-06-27	15.100	15.290	15.020	15.150	15.150	6,796,574
2024-06-26	14.630	15.200	14.620	15.170	15.170	8,541,275
2024-06-25	14.580	14.820	14.480	14.620	14.620	6,813,475
2024-06-24	14.800	14.800	14.290	14.560	14.560	10,113,894
2024-06-21	15.600	15.820	15.450	15.770	15.770	10,213,162
2024-06-20	15.520	15.670	15.420	15.610	15.610	8,601,392
2024-06-19	15.820	15.870	15.550	15.570	15.570	4,702,665
2024-06-18	15.900	15.970	15.560	15.810	15.810	8,274,457
2024-06-17	16.230	16.320	15.630	15.850	15.850	10,374,479
2024-06-14	15.810	16.450	15.760	16.060	16.060	13,623,535
2024-06-13	15.740	15.950	15.550	15.810	15.810	6,025,919
2024-06-12	15.100	15.870	15.070	15.800	15.800	10,828,902
2024-06-11	15.320	15.340	15.090	15.220	15.220	7,291,203
2024-06-07	15.710	15.780	15.210	15.450	15.450	9,931,275
2024-06-06	15.430	15.730	15.380	15.670	15.670	10,163,947
2024-06-05	16.170	16.330	15.430	15.430	15.430	14,316,716
2024-06-04	15.830	16.330	15.710	16.250	16.250	9,938,461
2024-06-03	15.510	15.950	15.460	15.850	15.850	9,139,002
2024-05-31	15.450	15.740	15.420	15.540	15.540	6,598,521
2024-05-30	15.560	15.870	15.410	15.450	15.450	6,810,421
2024-05-29	15.600	15.920	15.520	15.640	15.640	6,852,731
2024-05-28	15.840	15.850	15.600	15.610	15.610	8,387,575
2024-05-27	15.680	16.030	15.470	15.930	15.930	12,650,648
2024-05-24	15.720	15.980	15.570	15.620	15.620	9,843,162
2024-05-23	16.160	16.270	15.630	15.760	15.760	13,524,800
2024-05-22	16.700	16.790	16.160	16.240	16.240	13,041,660
2024-05-21	16.500	16.990	16.340	16.800	16.800	14,689,824
2024-05-20	15.780	16.750	15.560	16.600	16.600	21,333,757
2024-05-17	16.090	16.170	15.740	15.790	15.790	15,440,400
2024-05-16	15.890	16.280	15.700	16.090	16.090	16,521,266
2024-05-15	15.780	15.950	15.600	15.760	15.760	12,197,600
2024-05-14	15.440	15.940	15.290	15.910	15.910	17,794,350
2024-05-13	15.780	15.780	15.380	15.540	15.540	19,436,394
2024-05-10	15.800	15.980	15.420	15.950	15.950	15,730,569
2024-05-09	15.550	15.810	15.310	15.810	15.810	12,587,866
2024-05-08	15.550	15.730	15.260	15.550	15.550	12,308,997
2024-05-07	15.140	15.800	15.140	15.640	15.640	23,134,729
2024-05-06	14.520	15.190	14.520	15.160	15.160	28,291,266
2024-04-30	14.350	14.830	13.810	14.690	14.690	37,954,026
2024-04-29	14.470	14.960	14.440	14.580	14.580	21,312,280
2024-04-26	14.300	14.640	14.230	14.510	14.510	20,432,936

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.7500 CNY
2022-06-15	0.6800 CNY
2021-06-10	0.5500 CNY
2020-06-19	0.5000 CNY
2019-06-14	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.