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
2022-11-01	8.490	8.620	8.470	8.620	8.248	7,804,986
2022-10-31	8.270	8.570	8.270	8.530	8.162	8,968,287
2022-10-28	8.530	8.590	8.280	8.300	7.942	6,334,501
2022-10-27	8.370	8.600	8.360	8.550	8.181	7,712,954
2022-10-26	8.220	8.380	8.190	8.360	7.999	5,383,076
2022-10-25	8.290	8.380	8.130	8.200	7.846	6,209,100
2022-10-24	8.560	8.620	8.230	8.310	7.951	7,880,821
2022-10-21	8.540	8.610	8.510	8.530	8.162	4,200,775
2022-10-20	8.530	8.650	8.480	8.560	8.190	3,907,939
2022-10-19	8.630	8.680	8.530	8.540	8.171	5,422,172
2022-10-18	8.700	8.720	8.620	8.640	8.267	4,575,524
2022-10-17	8.600	8.720	8.590	8.680	8.305	4,915,689
2022-10-14	8.580	8.710	8.560	8.650	8.277	7,771,783
2022-10-13	8.500	8.560	8.430	8.530	8.162	8,430,906
2022-10-12	8.370	8.540	8.300	8.540	8.171	5,759,963
2022-10-11	8.400	8.440	8.280	8.400	8.037	3,825,700
2022-10-10	8.430	8.490	8.350	8.390	8.028	5,539,957
2022-09-30	8.330	8.480	8.320	8.390	8.028	5,433,637
2022-09-29	8.600	8.630	8.300	8.320	7.961	7,721,561
2022-09-28	8.640	8.670	8.510	8.530	8.162	4,820,119
2022-09-27	8.460	8.670	8.450	8.650	8.277	5,246,727
2022-09-26	8.680	8.690	8.430	8.450	8.085	8,555,114
2022-09-23	8.850	8.870	8.680	8.740	8.363	5,107,815
2022-09-22	8.910	8.950	8.810	8.820	8.439	4,836,354
2022-09-21	8.860	8.990	8.730	8.970	8.583	5,920,923
2022-09-20	8.760	8.930	8.760	8.860	8.477	5,504,063
2022-09-19	8.880	8.920	8.670	8.750	8.372	6,500,684
2022-09-16	9.010	9.080	8.850	8.860	8.477	9,544,050
2022-09-15	9.120	9.200	8.980	9.030	8.640	7,813,800
2022-09-14	9.100	9.140	9.060	9.090	8.698	5,510,522
2022-09-13	9.280	9.310	9.200	9.210	8.812	5,876,103
2022-09-09	9.180	9.270	9.150	9.260	8.860	6,022,900
2022-09-08	9.230	9.260	9.160	9.180	8.784	5,647,191
2022-09-07	9.350	9.360	9.180	9.220	8.822	10,566,901
2022-09-06	9.420	9.440	9.330	9.370	8.965	9,726,300
2022-09-05	9.400	9.430	9.300	9.400	8.994	7,487,905
2022-09-02	9.340	9.450	9.330	9.380	8.975	8,487,295
2022-09-01	9.320	9.450	9.310	9.340	8.937	9,564,847
2022-08-31	9.430	9.500	9.250	9.340	8.937	24,253,566
2022-08-30	9.490	9.720	9.460	9.690	9.272	12,878,068
2022-08-29	9.520	9.540	9.380	9.490	9.080	12,549,530
2022-08-26	9.390	9.760	9.320	9.660	9.243	19,224,347
2022-08-25	9.290	9.420	9.240	9.390	8.985	10,364,221
2022-08-24	9.300	9.440	9.240	9.250	8.851	11,317,565
2022-08-23	9.240	9.340	9.200	9.320	8.918	7,496,190
2022-08-22	9.110	9.260	9.040	9.250	8.851	7,268,269
2022-08-19	9.080	9.260	9.050	9.100	8.707	8,357,533
2022-08-18	9.170	9.200	9.040	9.060	8.669	7,293,312
2022-08-17	9.180	9.230	9.110	9.220	8.822	5,313,402
2022-08-16	9.150	9.230	9.120	9.180	8.784	4,649,340
2022-08-15	9.240	9.240	9.110	9.180	8.784	7,132,972
2022-08-12	9.170	9.310	9.100	9.250	8.851	9,465,075
2022-08-11	8.980	9.160	8.970	9.160	8.765	9,605,252
2022-08-10	8.990	9.000	8.910	8.940	8.554	4,443,091
2022-08-09	9.040	9.050	8.940	8.990	8.602	5,861,621
2022-08-08	9.030	9.070	8.930	9.050	8.659	4,926,550
2022-08-05	8.930	9.020	8.860	9.020	8.631	6,988,368
2022-08-04	8.930	8.930	8.820	8.890	8.506	6,630,075
2022-08-03	9.000	9.070	8.850	8.850	8.468	8,171,090
2022-08-02	9.230	9.230	8.860	8.990	8.602	14,250,506

← NewerPage 17 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.