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
2023-04-27	17.550	18.770	15.850	16.240	15.539	99,311,447
2023-04-26	16.280	18.570	15.400	17.500	16.744	102,850,982
2023-04-25	15.900	17.050	15.240	16.950	16.218	79,700,957
2023-04-24	15.040	16.490	14.930	16.110	15.414	66,535,152
2023-04-21	15.150	15.910	14.870	14.990	14.343	51,628,583
2023-04-20	14.170	15.670	14.170	15.530	14.859	76,046,505
2023-04-19	13.900	14.770	13.810	14.320	13.702	90,358,856
2023-04-18	13.790	13.800	13.050	13.430	12.850	43,040,634
2023-04-17	14.280	14.330	13.600	13.800	13.204	64,908,126
2023-04-14	15.940	15.960	14.350	14.490	13.864	110,340,924
2023-04-13	15.940	15.940	15.800	15.940	15.252	61,657,775
2023-04-12	13.380	14.490	13.180	14.490	13.864	56,313,536
2023-04-11	12.660	13.630	12.420	13.170	12.601	33,356,810
2023-04-10	12.700	13.110	12.550	12.640	12.094	24,087,357
2023-04-07	12.540	12.790	12.260	12.720	12.171	19,193,098
2023-04-06	13.110	13.120	12.450	12.520	11.979	23,066,700
2023-04-04	13.450	13.490	13.010	13.260	12.688	36,689,408
2023-04-03	12.400	13.640	12.220	13.560	12.975	58,634,026
2023-03-31	12.170	12.410	12.100	12.400	11.865	14,064,328
2023-03-30	12.760	12.780	12.150	12.190	11.664	18,721,757
2023-03-29	12.470	13.000	12.270	12.750	12.200	22,630,567
2023-03-28	12.220	13.000	12.050	12.620	12.075	31,409,750
2023-03-27	11.700	12.370	11.700	12.370	11.836	31,383,645
2023-03-24	11.670	11.950	11.450	11.820	11.310	16,028,111
2023-03-23	11.770	11.770	11.480	11.620	11.118	13,241,390
2023-03-22	11.690	11.820	11.600	11.770	11.262	9,971,965
2023-03-21	11.600	11.870	11.550	11.690	11.185	16,608,615
2023-03-20	11.600	12.090	11.520	11.550	11.051	29,215,491
2023-03-17	11.180	11.600	11.120	11.460	10.965	20,546,691
2023-03-16	11.050	11.260	10.950	11.120	10.640	10,142,323
2023-03-15	10.960	11.210	10.870	11.130	10.649	19,742,569
2023-03-14	10.600	11.070	10.600	10.960	10.487	26,273,036
2023-03-13	10.530	10.780	10.380	10.760	10.295	16,144,737
2023-03-10	10.710	10.730	10.510	10.530	10.075	17,296,973
2023-03-09	10.780	11.000	10.690	10.780	10.315	23,274,562
2023-03-08	11.060	11.130	10.700	10.770	10.305	27,203,620
2023-03-07	11.460	11.630	10.910	10.950	10.477	53,198,242
2023-03-06	10.950	11.390	10.880	11.390	10.898	31,850,985
2023-03-03	10.300	10.450	10.280	10.350	9.903	10,377,662
2023-03-02	10.280	10.320	10.190	10.310	9.865	8,543,317
2023-03-01	10.010	10.380	9.980	10.220	9.779	18,699,232
2023-02-28	9.980	10.090	9.890	10.000	9.568	4,297,664
2023-02-27	9.960	10.040	9.900	9.910	9.482	5,198,533
2023-02-24	9.970	10.040	9.920	9.990	9.559	4,060,200
2023-02-23	10.060	10.120	9.920	9.960	9.530	4,975,870
2023-02-22	10.080	10.120	9.980	10.060	9.626	4,290,500
2023-02-21	10.170	10.230	10.040	10.130	9.693	7,606,799
2023-02-20	9.970	10.240	9.940	10.210	9.769	8,685,532
2023-02-17	10.010	10.160	9.910	9.940	9.511	7,602,011
2023-02-16	10.090	10.320	10.010	10.050	9.616	12,127,610
2023-02-15	10.040	10.100	9.970	10.060	9.626	5,542,636
2023-02-14	10.030	10.090	9.970	10.040	9.607	4,552,978
2023-02-13	10.050	10.080	9.920	10.030	9.597	7,027,929
2023-02-10	9.920	10.180	9.910	10.050	9.616	9,852,102
2023-02-09	9.740	9.960	9.650	9.960	9.530	8,696,085
2023-02-08	9.870	9.890	9.690	9.730	9.310	6,492,500
2023-02-07	9.830	9.890	9.750	9.870	9.444	5,748,800
2023-02-06	9.800	9.880	9.750	9.830	9.406	6,656,587
2023-02-03	9.720	9.870	9.710	9.820	9.396	8,911,137
2023-02-02	9.690	9.840	9.630	9.770	9.348	9,243,578

← NewerPage 15 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.