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
2023-07-27	12.460	12.630	12.240	12.280	12.280	17,783,587
2023-07-26	12.820	12.850	12.360	12.470	12.470	14,976,838
2023-07-25	12.830	13.000	12.760	12.840	12.840	12,711,639
2023-07-24	12.580	12.870	12.520	12.720	12.720	8,800,090
2023-07-21	12.690	12.780	12.410	12.670	12.670	12,959,592
2023-07-20	12.950	12.980	12.620	12.700	12.700	14,380,182
2023-07-19	12.700	13.000	12.610	12.980	12.980	19,649,318
2023-07-18	12.950	12.990	12.580	12.610	12.610	18,586,412
2023-07-17	13.110	13.230	12.750	12.880	12.880	12,798,201
2023-07-14	13.100	13.450	13.020	13.210	13.210	21,578,001
2023-07-13	12.790	13.170	12.610	13.040	13.040	20,599,658
2023-07-12	13.010	13.430	12.710	12.750	12.750	19,154,261
2023-07-11	13.130	13.310	12.620	13.030	13.030	22,947,518
2023-07-10	12.950	13.250	12.810	13.220	13.220	20,806,132
2023-07-07	12.720	13.000	12.510	12.830	12.830	14,864,308
2023-07-06	12.780	13.070	12.700	12.780	12.780	13,799,813
2023-07-05	12.890	12.990	12.700	12.760	12.760	11,436,860
2023-07-04	13.030	13.050	12.860	12.930	12.930	14,879,154
2023-07-03	13.320	13.390	12.700	13.000	13.000	21,712,886
2023-06-30	13.290	13.580	13.140	13.320	13.320	19,077,591
2023-06-29	13.080	13.420	12.970	13.300	13.300	23,074,505
2023-06-28	13.190	13.190	12.660	13.010	13.010	28,219,955
2023-06-27	13.210	13.340	13.110	13.200	13.200	19,899,000
2023-06-26	13.660	13.920	13.030	13.120	13.120	30,091,588
2023-06-21	15.000	15.210	13.900	13.950	13.950	48,411,535
2023-06-20	15.300	15.670	15.030	15.210	15.210	30,553,012
2023-06-19	15.850	15.920	15.210	15.320	15.320	42,095,083
2023-06-16	15.940	16.240	15.590	15.810	15.810	33,750,602
2023-06-15	16.620	16.980	15.910	16.100	16.100	28,710,433
2023-06-14	17.210	18.040	17.010	17.370	16.620	29,038,302
2023-06-13	17.060	17.490	17.000	17.320	16.572	23,067,162
2023-06-12	17.340	18.100	16.900	17.110	16.371	26,237,774
2023-06-09	16.700	17.750	16.500	17.280	16.534	30,315,266
2023-06-08	17.050	17.050	16.300	16.590	15.874	20,516,743
2023-06-07	16.620	17.260	16.450	17.140	16.400	23,478,105
2023-06-06	17.000	17.440	16.450	16.620	15.902	19,584,004
2023-06-05	16.500	17.410	16.360	17.200	16.457	24,430,243
2023-06-02	17.030	17.300	16.470	16.620	15.902	26,107,631
2023-06-01	16.040	17.330	15.950	17.070	16.333	44,719,741
2023-05-31	15.980	16.510	15.910	16.030	15.338	25,997,561
2023-05-30	15.580	16.380	15.260	16.070	15.376	35,521,852
2023-05-29	15.260	16.040	15.130	15.760	15.080	31,466,959
2023-05-26	14.790	15.500	14.600	15.270	14.611	18,228,878
2023-05-25	15.030	15.550	14.500	14.840	14.199	25,170,562
2023-05-24	14.860	15.260	14.630	15.130	14.477	20,206,527
2023-05-23	15.260	15.370	14.930	14.970	14.324	15,606,478
2023-05-22	15.500	15.880	14.920	15.260	14.601	29,049,615
2023-05-19	16.120	16.200	15.450	15.550	14.879	21,377,265
2023-05-18	15.390	16.270	15.150	16.140	15.443	32,337,100
2023-05-17	15.250	15.850	15.180	15.490	14.821	22,051,903
2023-05-16	16.000	16.240	15.450	15.520	14.850	23,512,149
2023-05-15	16.580	16.600	15.430	16.010	15.319	46,925,173
2023-05-12	17.050	17.310	16.420	16.480	15.768	37,291,197
2023-05-11	16.760	18.070	16.550	17.460	16.706	48,493,043
2023-05-10	17.150	17.750	16.420	16.850	16.123	46,931,181
2023-05-09	17.810	18.490	17.360	17.400	16.649	51,199,721
2023-05-08	18.310	18.880	17.210	18.160	17.376	63,516,194
2023-05-05	19.850	19.930	18.180	18.670	17.864	95,366,880
2023-05-04	18.200	19.650	18.200	19.650	18.802	90,998,720
2023-04-28	15.610	17.860	15.610	17.860	17.089	98,141,775

← NewerPage 14 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.