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
2023-10-27	12.400	12.500	12.310	12.390	12.390	7,173,247
2023-10-26	12.170	12.450	12.110	12.400	12.400	10,278,483
2023-10-25	12.260	12.340	12.050	12.260	12.260	10,273,248
2023-10-24	11.800	12.300	11.730	12.170	12.170	13,433,068
2023-10-23	11.800	11.880	11.620	11.750	11.750	7,682,800
2023-10-20	11.960	12.050	11.730	11.860	11.860	7,876,500
2023-10-19	12.040	12.170	12.000	12.020	12.020	5,647,600
2023-10-18	12.200	12.240	11.900	12.080	12.080	6,331,019
2023-10-17	12.210	12.340	12.210	12.280	12.280	5,409,700
2023-10-16	12.360	12.460	12.120	12.230	12.230	10,540,780
2023-10-13	12.450	12.760	12.320	12.360	12.360	10,991,569
2023-10-12	12.650	12.660	12.320	12.510	12.510	12,617,543
2023-10-11	12.230	12.850	12.190	12.520	12.520	20,901,960
2023-10-10	12.430	12.460	12.190	12.210	12.210	7,509,874
2023-10-09	12.500	12.510	12.250	12.420	12.420	9,877,238
2023-09-28	12.630	12.730	12.480	12.530	12.530	9,560,602
2023-09-27	12.480	12.700	12.450	12.580	12.580	14,295,302
2023-09-26	12.350	12.560	12.300	12.490	12.490	12,370,361
2023-09-25	12.580	12.660	12.310	12.340	12.340	12,722,666
2023-09-22	12.090	12.590	12.050	12.530	12.530	16,777,872
2023-09-21	12.130	12.250	12.000	12.140	12.140	10,976,000
2023-09-20	12.070	12.290	12.010	12.190	12.190	12,922,676
2023-09-19	12.070	12.200	12.030	12.090	12.090	10,621,687
2023-09-18	12.070	12.200	11.750	12.110	12.110	14,831,351
2023-09-15	11.740	12.300	11.700	12.010	12.010	29,280,460
2023-09-14	11.700	11.780	11.580	11.720	11.720	9,958,520
2023-09-13	11.740	11.830	11.580	11.700	11.700	9,494,700
2023-09-12	11.700	11.830	11.600	11.780	11.780	10,442,179
2023-09-11	11.520	11.830	11.460	11.710	11.710	14,097,379
2023-09-08	11.460	11.560	11.350	11.490	11.490	8,506,098
2023-09-07	11.640	11.770	11.500	11.520	11.520	13,569,200
2023-09-06	11.840	11.890	11.610	11.650	11.650	17,773,528
2023-09-05	12.300	12.330	11.830	11.910	11.910	18,817,727
2023-09-04	12.520	12.580	12.260	12.330	12.330	19,463,953
2023-09-01	12.650	12.710	12.430	12.490	12.490	10,652,253
2023-08-31	12.820	12.890	12.580	12.670	12.670	15,031,460
2023-08-30	12.780	12.870	12.590	12.810	12.810	19,649,605
2023-08-29	12.220	12.900	12.140	12.750	12.750	26,428,782
2023-08-28	12.790	12.880	12.170	12.210	12.210	22,999,005
2023-08-25	12.640	12.730	12.100	12.160	12.160	20,345,559
2023-08-24	12.390	13.000	12.390	12.740	12.740	29,251,055
2023-08-23	12.380	12.550	12.250	12.330	12.330	16,200,258
2023-08-22	11.880	12.530	11.800	12.420	12.420	28,723,249
2023-08-21	11.710	11.980	11.690	11.760	11.760	8,970,400
2023-08-18	11.910	12.220	11.720	11.750	11.750	14,972,991
2023-08-17	11.950	12.080	11.890	11.980	11.980	9,833,228
2023-08-16	12.230	12.320	11.920	12.050	12.050	13,395,606
2023-08-15	12.590	12.650	12.230	12.280	12.280	13,871,153
2023-08-14	12.110	12.720	12.070	12.640	12.640	19,049,529
2023-08-11	12.370	12.560	12.180	12.220	12.220	11,481,184
2023-08-10	12.420	12.580	12.330	12.370	12.370	11,536,875
2023-08-09	12.820	12.890	12.360	12.430	12.430	20,740,698
2023-08-08	12.750	13.200	12.650	13.030	13.030	26,491,040
2023-08-07	12.660	12.920	12.600	12.800	12.800	19,586,105
2023-08-04	12.340	12.750	12.300	12.600	12.600	15,948,581
2023-08-03	12.290	12.380	12.220	12.310	12.310	10,890,727
2023-08-02	12.550	12.590	12.300	12.400	12.400	11,156,639
2023-08-01	12.660	12.790	12.390	12.650	12.650	11,455,400
2023-07-31	12.280	12.840	12.200	12.660	12.660	18,916,228
2023-07-28	12.280	12.390	12.130	12.250	12.250	13,924,500

← NewerPage 13 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.