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
2024-01-22	13.630	13.760	12.600	12.640	12.640	23,841,832
2024-01-19	13.320	13.980	13.270	13.660	13.660	17,205,134
2024-01-18	13.110	13.370	12.920	13.330	13.330	9,832,610
2024-01-17	13.520	13.630	13.180	13.180	13.180	8,181,901
2024-01-16	13.390	13.700	13.300	13.600	13.600	12,037,587
2024-01-15	13.020	13.650	12.940	13.540	13.540	14,064,673
2024-01-12	13.220	13.370	13.080	13.120	13.120	9,477,814
2024-01-11	12.720	13.460	12.710	13.290	13.290	14,589,485
2024-01-10	12.950	13.080	12.720	12.840	12.840	10,223,800
2024-01-09	13.160	13.340	12.930	13.040	13.040	11,695,305
2024-01-08	13.460	13.490	13.130	13.140	13.140	13,922,455
2024-01-05	13.690	13.860	13.320	13.450	13.450	18,374,406
2024-01-04	13.340	13.810	13.100	13.660	13.660	20,318,701
2024-01-03	12.910	13.500	12.750	13.350	13.350	18,797,446
2024-01-02	13.370	13.420	12.880	12.890	12.890	19,056,225
2023-12-29	12.490	13.300	12.460	13.180	13.180	24,218,431
2023-12-28	12.130	12.740	11.960	12.510	12.510	24,643,400
2023-12-27	12.140	12.280	11.920	12.150	12.150	18,110,209
2023-12-26	11.880	12.250	11.860	12.180	12.180	31,577,643
2023-12-25	11.650	11.820	11.400	11.760	11.760	32,283,040
2023-12-22	12.940	13.120	11.870	11.870	11.870	46,461,809
2023-12-21	14.300	14.300	13.190	13.190	13.190	39,943,811
2023-12-20	14.660	14.660	14.660	14.660	14.660	0
2023-12-19	14.660	14.660	14.660	14.660	14.660	0
2023-12-18	14.660	14.660	14.660	14.660	14.660	0
2023-12-15	14.730	14.930	14.310	14.660	14.660	24,955,533
2023-12-14	14.350	15.280	14.260	14.630	14.630	33,649,399
2023-12-13	14.620	14.670	14.200	14.280	14.280	20,769,476
2023-12-12	14.900	14.940	14.300	14.620	14.620	29,677,196
2023-12-11	13.830	15.090	13.710	14.940	14.940	38,686,712
2023-12-08	13.800	14.320	13.740	13.830	13.830	33,339,378
2023-12-07	13.580	14.080	13.520	13.960	13.960	29,803,133
2023-12-06	13.380	13.690	13.100	13.600	13.600	19,135,330
2023-12-05	13.750	13.880	13.350	13.400	13.400	15,159,258
2023-12-04	13.700	13.980	13.590	13.800	13.800	22,586,427
2023-12-01	13.240	13.800	13.210	13.630	13.630	20,541,012
2023-11-30	13.150	13.400	13.090	13.190	13.190	10,552,383
2023-11-29	13.410	13.450	13.070	13.150	13.150	18,147,942
2023-11-28	13.600	13.600	13.140	13.460	13.460	25,963,248
2023-11-27	13.750	13.780	13.410	13.640	13.640	23,209,750
2023-11-24	13.530	13.960	13.500	13.750	13.750	35,588,300
2023-11-23	13.410	13.850	13.210	13.510	13.510	27,003,042
2023-11-22	13.200	13.640	13.200	13.540	13.540	27,710,698
2023-11-21	13.200	13.450	13.130	13.260	13.260	23,678,873
2023-11-20	12.820	13.240	12.800	13.110	13.110	28,653,931
2023-11-17	12.700	12.920	12.650	12.810	12.810	19,941,908
2023-11-16	12.570	12.920	12.490	12.760	12.760	24,443,760
2023-11-15	12.870	12.960	12.560	12.600	12.600	17,290,241
2023-11-14	12.740	12.750	12.620	12.730	12.730	13,426,400
2023-11-13	12.750	12.940	12.630	12.800	12.800	19,897,583
2023-11-10	12.940	12.940	12.580	12.640	12.640	16,482,405
2023-11-09	13.210	13.360	12.860	12.960	12.960	25,449,493
2023-11-08	12.850	13.660	12.850	13.290	13.290	56,114,458
2023-11-07	12.930	12.990	12.680	12.810	12.810	24,988,320
2023-11-06	12.050	13.010	12.050	12.880	12.880	43,753,493
2023-11-03	12.250	12.300	11.830	12.030	12.030	37,682,575
2023-11-02	11.550	12.690	11.490	12.430	12.430	62,189,368
2023-11-01	11.510	11.740	11.430	11.540	11.540	11,574,200
2023-10-31	11.850	11.960	11.450	11.570	11.570	16,790,500
2023-10-30	12.350	12.400	11.700	11.820	11.820	18,848,581

← NewerPage 12 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.