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
2022-08-01	9.270	9.290	9.170	9.270	8.870	5,857,356
2022-07-29	9.300	9.340	9.250	9.310	8.908	6,754,154
2022-07-28	9.350	9.410	9.270	9.290	8.889	7,746,807
2022-07-27	9.380	9.420	9.320	9.340	8.937	3,731,484
2022-07-26	9.360	9.420	9.310	9.410	9.004	5,819,157
2022-07-25	9.420	9.480	9.300	9.340	8.937	4,219,002
2022-07-22	9.480	9.540	9.310	9.420	9.013	6,328,400
2022-07-21	9.430	9.580	9.390	9.480	9.071	10,025,925
2022-07-20	9.410	9.430	9.360	9.400	8.994	7,344,588
2022-07-19	9.290	9.390	9.270	9.380	8.975	7,424,050
2022-07-18	9.170	9.320	9.170	9.290	8.889	7,551,478
2022-07-15	9.340	9.350	9.150	9.170	8.774	7,434,418
2022-07-14	9.370	9.420	9.330	9.350	8.946	6,410,780
2022-07-13	9.320	9.400	9.320	9.360	8.956	5,380,037
2022-07-12	9.310	9.360	9.260	9.300	8.898	5,482,792
2022-07-11	9.350	9.370	9.260	9.310	8.908	6,805,298
2022-07-08	9.360	9.430	9.310	9.340	8.937	6,411,268
2022-07-07	9.420	9.420	9.310	9.360	8.956	8,900,117
2022-07-06	9.780	9.780	9.360	9.390	8.985	17,002,097
2022-07-05	9.930	9.950	9.700	9.780	9.358	10,064,572
2022-07-04	9.910	9.930	9.780	9.930	9.501	6,232,341
2022-07-01	10.000	10.010	9.850	9.910	9.482	8,128,052
2022-06-30	9.970	10.060	9.900	9.990	9.559	11,425,974
2022-06-29	10.050	10.100	9.890	9.930	9.501	11,090,157
2022-06-28	9.820	10.050	9.770	10.040	9.607	14,813,875
2022-06-27	9.810	9.920	9.790	9.850	9.425	10,159,577
2022-06-24	9.780	9.820	9.720	9.810	9.386	7,626,659
2022-06-23	9.740	9.780	9.600	9.750	9.329	8,777,418
2022-06-22	9.850	9.920	9.640	9.670	9.253	17,196,681
2022-06-21	9.770	9.910	9.720	9.890	9.463	12,488,800
2022-06-20	9.810	9.850	9.720	9.760	9.339	9,860,852
2022-06-17	9.960	9.990	9.680	9.820	9.396	12,493,321
2022-06-16	9.890	10.120	9.880	9.980	9.549	10,742,926
2022-06-15	9.940	10.020	9.800	9.880	9.453	11,442,134
2022-06-14	10.440	10.540	10.170	10.540	9.434	11,655,315
2022-06-13	10.660	10.740	10.420	10.540	9.434	9,320,393
2022-06-10	10.460	10.690	10.410	10.660	9.542	8,914,197
2022-06-09	10.520	10.590	10.390	10.510	9.407	8,408,437
2022-06-08	10.700	10.760	10.390	10.520	9.416	12,119,540
2022-06-07	10.680	10.680	10.540	10.580	9.470	6,434,101
2022-06-06	10.650	10.710	10.560	10.660	9.542	7,124,052
2022-06-02	10.820	10.820	10.600	10.690	9.569	8,066,103
2022-06-01	10.780	10.960	10.730	10.880	9.739	9,391,880
2022-05-31	10.650	10.780	10.600	10.720	9.595	6,387,455
2022-05-30	10.600	10.690	10.540	10.690	9.569	7,822,814
2022-05-27	10.560	10.750	10.510	10.610	9.497	6,879,163
2022-05-26	10.540	10.590	10.420	10.560	9.452	6,737,212
2022-05-25	10.180	10.520	10.160	10.520	9.416	8,409,251
2022-05-24	10.530	10.530	10.170	10.180	9.112	8,399,866
2022-05-23	10.640	10.730	10.520	10.550	9.443	8,930,856
2022-05-20	10.370	10.480	10.370	10.460	9.363	7,315,462
2022-05-19	10.180	10.360	10.150	10.360	9.273	6,038,060
2022-05-18	10.400	10.440	10.270	10.290	9.211	4,768,877
2022-05-17	10.450	10.510	10.250	10.400	9.309	6,067,716
2022-05-16	10.420	10.470	10.330	10.440	9.345	7,736,647
2022-05-13	10.300	10.440	10.300	10.380	9.291	5,796,437
2022-05-12	10.240	10.370	10.180	10.270	9.193	7,048,480
2022-05-11	10.250	10.510	10.230	10.300	9.219	10,933,500
2022-05-10	10.030	10.270	9.990	10.250	9.175	9,126,259
2022-05-09	10.010	10.240	9.990	10.180	9.112	5,340,343

← NewerPage 18 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.