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
2023-02-01	9.590	9.690	9.560	9.680	9.262	7,920,398
2023-01-31	9.520	9.610	9.500	9.570	9.157	4,890,571
2023-01-30	9.640	9.660	9.520	9.540	9.128	6,804,960
2023-01-20	9.440	9.510	9.420	9.500	9.090	4,682,959
2023-01-19	9.400	9.430	9.310	9.430	9.023	3,809,765
2023-01-18	9.360	9.450	9.340	9.410	9.004	4,646,502
2023-01-17	9.380	9.410	9.350	9.350	8.946	3,555,194
2023-01-16	9.410	9.440	9.350	9.380	8.975	5,471,828
2023-01-13	9.290	9.440	9.260	9.410	9.004	5,083,154
2023-01-12	9.370	9.370	9.220	9.250	8.851	3,416,919
2023-01-11	9.400	9.440	9.260	9.300	8.898	4,546,383
2023-01-10	9.490	9.510	9.360	9.430	9.023	5,856,528
2023-01-09	9.500	9.530	9.430	9.470	9.061	5,065,537
2023-01-06	9.630	9.640	9.430	9.450	9.042	6,309,112
2023-01-05	9.760	9.780	9.620	9.630	9.214	6,718,400
2023-01-04	9.690	9.780	9.640	9.770	9.348	5,599,078
2023-01-03	9.580	9.690	9.500	9.680	9.262	7,534,654
2022-12-30	9.490	9.610	9.470	9.570	9.157	5,687,290
2022-12-29	9.530	9.620	9.440	9.460	9.052	3,796,556
2022-12-28	9.440	9.590	9.380	9.570	9.157	6,255,729
2022-12-27	9.490	9.500	9.400	9.440	9.032	3,988,073
2022-12-26	9.330	9.500	9.290	9.470	9.061	6,376,709
2022-12-23	9.220	9.470	9.210	9.330	8.927	3,448,800
2022-12-22	9.260	9.470	9.220	9.260	8.860	4,921,024
2022-12-21	9.180	9.320	9.150	9.250	8.851	3,292,400
2022-12-20	9.270	9.370	9.150	9.180	8.784	5,368,321
2022-12-19	9.500	9.550	9.260	9.320	8.918	6,376,026
2022-12-16	9.560	9.580	9.460	9.500	9.090	3,889,711
2022-12-15	9.570	9.650	9.490	9.530	9.119	6,231,031
2022-12-14	9.580	9.650	9.490	9.540	9.128	5,839,242
2022-12-13	9.470	9.710	9.400	9.630	9.214	9,223,750
2022-12-12	9.550	9.610	9.430	9.460	9.052	10,250,778
2022-12-09	9.840	9.840	9.500	9.500	9.090	17,810,404
2022-12-08	9.830	9.850	9.680	9.800	9.377	6,785,760
2022-12-07	9.750	9.900	9.610	9.830	9.406	10,766,757
2022-12-06	9.830	9.990	9.720	9.770	9.348	9,835,931
2022-12-05	9.730	9.880	9.650	9.810	9.386	11,675,279
2022-12-02	9.710	9.740	9.610	9.670	9.253	5,040,326
2022-12-01	9.640	9.740	9.610	9.670	9.253	7,929,139
2022-11-30	9.580	9.780	9.560	9.630	9.214	10,070,270
2022-11-29	9.450	9.660	9.410	9.610	9.195	11,391,743
2022-11-28	9.290	9.530	9.180	9.460	9.052	10,047,181
2022-11-25	9.300	9.450	9.240	9.400	8.994	8,318,680
2022-11-24	9.320	9.350	9.220	9.300	8.898	4,566,279
2022-11-23	9.340	9.350	9.210	9.280	8.879	8,018,089
2022-11-22	9.130	9.550	9.110	9.350	8.946	13,814,372
2022-11-21	9.300	9.420	9.110	9.140	8.745	9,865,965
2022-11-18	9.190	9.710	9.150	9.360	8.956	25,977,447
2022-11-17	9.180	9.250	9.080	9.160	8.765	11,285,037
2022-11-16	9.000	9.080	8.990	9.040	8.650	5,913,931
2022-11-15	8.900	9.040	8.890	9.030	8.640	8,155,146
2022-11-14	8.930	9.020	8.890	8.930	8.544	5,302,066
2022-11-11	9.000	9.080	8.920	8.920	8.535	7,549,917
2022-11-10	8.760	8.950	8.720	8.910	8.525	6,905,620
2022-11-09	8.850	8.880	8.790	8.790	8.411	4,844,819
2022-11-08	8.860	8.890	8.770	8.860	8.477	5,211,846
2022-11-07	8.740	8.960	8.710	8.860	8.477	9,058,402
2022-11-04	8.660	8.850	8.650	8.760	8.382	7,679,282
2022-11-03	8.580	8.720	8.520	8.680	8.305	5,255,300
2022-11-02	8.690	8.820	8.650	8.680	8.305	9,529,000

← NewerPage 16 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.