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
2024-04-25	14.520	14.600	14.130	14.320	14.320	17,923,300
2024-04-24	14.580	14.850	14.010	14.770	14.770	20,286,104
2024-04-23	14.950	15.080	14.430	14.590	14.590	16,562,174
2024-04-22	15.300	15.430	14.700	14.910	14.910	22,362,046
2024-04-19	15.330	15.720	15.210	15.420	15.420	17,053,399
2024-04-18	15.600	15.720	15.290	15.510	15.510	14,486,627
2024-04-17	15.570	15.780	15.310	15.660	15.660	20,976,679
2024-04-16	15.180	15.820	15.000	15.600	15.600	27,567,100
2024-04-15	14.580	15.460	14.580	15.210	15.210	23,299,816
2024-04-12	14.620	14.800	14.400	14.560	14.560	18,961,575
2024-04-11	14.440	14.970	14.120	14.770	14.770	30,135,262
2024-04-10	14.450	14.560	14.140	14.270	14.270	15,565,021
2024-04-09	14.950	15.050	14.430	14.510	14.510	16,629,597
2024-04-08	14.770	15.080	14.600	14.880	14.880	14,986,137
2024-04-03	14.860	15.060	14.420	14.870	14.870	19,782,203
2024-04-02	15.180	15.210	14.720	14.940	14.940	21,727,331
2024-04-01	15.350	15.450	14.860	15.190	15.190	26,595,504
2024-03-29	15.370	15.480	15.080	15.280	15.280	6,984,600
2024-03-28	15.380	15.640	15.280	15.390	15.390	14,725,153
2024-03-27	15.600	15.830	15.220	15.390	15.390	13,636,449
2024-03-26	15.820	16.060	15.500	15.620	15.620	17,167,934
2024-03-25	16.470	16.660	15.800	15.840	15.840	23,624,277
2024-03-22	15.960	16.900	15.930	16.560	16.560	28,562,942
2024-03-21	16.410	16.720	16.070	16.240	16.240	25,291,328
2024-03-20	16.810	16.810	15.760	16.350	16.350	42,660,084
2024-03-19	16.800	17.380	16.650	16.680	16.680	21,654,840
2024-03-18	16.340	16.970	16.190	16.750	16.750	22,408,877
2024-03-15	16.200	16.580	16.000	16.300	16.300	13,760,301
2024-03-14	16.500	16.580	16.070	16.290	16.290	14,857,262
2024-03-13	16.500	17.500	16.280	16.680	16.680	26,728,707
2024-03-12	16.770	17.230	16.430	16.570	16.570	22,364,206
2024-03-11	15.870	17.000	15.820	16.990	16.990	29,024,721
2024-03-08	15.280	16.120	15.280	16.020	16.020	27,244,584
2024-03-07	15.420	15.610	15.100	15.310	15.310	20,580,342
2024-03-06	15.150	15.650	15.100	15.420	15.420	20,456,432
2024-03-05	15.110	15.550	14.850	15.300	15.300	25,076,174
2024-03-04	15.520	15.780	14.850	15.370	15.370	26,252,116
2024-03-01	15.300	15.440	15.020	15.410	15.410	22,659,147
2024-02-29	14.340	15.460	14.300	15.370	15.370	33,831,383
2024-02-28	15.050	15.240	14.500	14.510	14.510	28,172,134
2024-02-27	14.250	15.200	14.050	15.130	15.130	33,421,059
2024-02-26	14.720	14.730	14.310	14.350	14.350	20,591,358
2024-02-23	14.520	14.720	14.320	14.720	14.720	20,787,367
2024-02-22	14.400	14.700	14.310	14.560	14.560	18,371,484
2024-02-21	14.560	14.960	14.360	14.460	14.460	26,712,005
2024-02-20	14.770	14.970	14.370	14.860	14.860	30,015,826
2024-02-19	14.580	14.990	14.270	14.980	14.980	32,257,580
2024-02-08	14.500	15.200	14.020	14.320	14.320	30,554,015
2024-02-07	13.950	14.780	13.750	14.470	14.470	29,117,984
2024-02-06	13.000	14.290	12.380	14.050	14.050	27,263,952
2024-02-05	13.660	13.860	12.850	13.150	13.150	25,961,807
2024-02-02	13.650	14.390	13.410	13.850	13.850	36,942,468
2024-02-01	14.180	14.370	13.590	13.720	13.720	30,789,919
2024-01-31	13.910	15.030	13.880	14.810	14.810	38,421,445
2024-01-30	14.380	14.600	13.830	13.970	13.970	27,250,751
2024-01-29	14.200	15.650	14.080	14.960	14.960	39,246,770
2024-01-26	13.950	15.460	13.780	14.270	14.270	34,276,806
2024-01-25	13.180	14.200	12.980	14.050	14.050	24,146,613
2024-01-24	13.150	13.230	12.730	13.190	13.190	13,261,263
2024-01-23	12.640	13.200	12.640	13.150	13.150	18,231,523

← NewerPage 11 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.