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
2022-05-06	10.030	10.160	9.950	10.020	8.969	7,267,343
2022-05-05	10.200	10.280	10.030	10.210	9.139	9,345,559
2022-04-29	9.750	10.380	9.740	10.210	9.139	14,717,162
2022-04-28	9.800	9.830	9.500	9.660	8.647	11,690,954
2022-04-27	9.750	9.860	9.450	9.860	8.826	14,641,807
2022-04-26	9.930	10.060	9.690	9.740	8.718	9,521,394
2022-04-25	10.070	10.140	9.870	9.890	8.853	13,611,278
2022-04-22	10.080	10.280	10.000	10.230	9.157	10,322,705
2022-04-21	10.530	10.630	10.080	10.100	9.040	16,376,034
2022-04-20	10.750	11.020	10.540	10.570	9.461	11,864,857
2022-04-19	10.600	10.820	10.500	10.810	9.676	10,953,195
2022-04-18	10.960	10.960	10.500	10.610	9.497	11,541,733
2022-04-15	11.260	11.310	10.960	11.040	9.882	13,511,980
2022-04-14	11.210	11.350	11.110	11.330	10.141	6,350,439
2022-04-13	11.460	11.480	11.160	11.160	9.989	8,139,301
2022-04-12	11.400	11.530	11.160	11.500	10.294	9,331,808
2022-04-11	11.320	11.480	11.130	11.180	10.007	9,170,329
2022-04-08	11.460	11.590	11.220	11.400	10.204	7,592,037
2022-04-07	11.660	11.700	11.440	11.450	10.249	7,652,774
2022-04-06	11.570	11.730	11.460	11.650	10.428	9,021,080
2022-04-01	11.240	11.660	11.120	11.620	10.401	10,411,504
2022-03-31	11.280	11.380	11.170	11.310	10.124	6,765,926
2022-03-30	11.120	11.300	10.980	11.270	10.088	7,902,574
2022-03-29	11.140	11.170	10.960	11.050	9.891	4,990,200
2022-03-28	10.900	11.170	10.840	11.110	9.945	6,632,804
2022-03-25	10.860	11.120	10.860	10.950	9.801	5,858,261
2022-03-24	11.030	11.110	10.850	10.960	9.810	5,921,192
2022-03-23	11.100	11.270	11.060	11.140	9.971	5,991,561
2022-03-22	10.990	11.130	10.860	11.060	9.900	5,225,443
2022-03-21	11.140	11.300	10.890	11.000	9.846	9,510,133
2022-03-18	10.550	11.210	10.520	11.080	9.918	11,645,515
2022-03-17	10.550	10.900	10.430	10.620	9.506	10,212,953
2022-03-16	10.380	10.460	9.860	10.410	9.318	14,743,156
2022-03-15	11.010	11.100	10.250	10.250	9.175	11,575,572
2022-03-14	11.360	11.490	11.110	11.120	9.953	8,109,570
2022-03-11	11.020	11.480	10.820	11.440	10.240	11,358,966
2022-03-10	11.150	11.380	11.050	11.150	9.980	9,169,953
2022-03-09	11.130	11.240	10.550	10.860	9.721	10,772,228
2022-03-08	11.640	11.700	11.100	11.100	9.936	11,128,432
2022-03-07	11.620	11.900	11.500	11.640	10.419	12,111,569
2022-03-04	11.620	11.710	11.450	11.660	10.437	7,437,308
2022-03-03	11.750	11.810	11.620	11.660	10.437	6,221,800
2022-03-02	11.640	11.730	11.590	11.700	10.473	4,314,242
2022-03-01	11.720	11.780	11.560	11.710	10.482	10,216,919
2022-02-28	11.520	11.640	11.400	11.630	10.410	6,779,939
2022-02-25	11.540	11.700	11.440	11.520	10.312	9,986,274
2022-02-24	11.620	11.740	11.230	11.390	10.195	12,218,319
2022-02-23	11.610	11.970	11.600	11.730	10.499	13,355,972
2022-02-22	12.080	12.140	11.500	11.590	10.374	17,175,111
2022-02-21	12.050	12.300	12.020	12.200	10.920	7,249,964
2022-02-18	11.900	12.120	11.850	12.110	10.840	7,262,379
2022-02-17	12.140	12.190	11.910	11.980	10.723	8,705,055
2022-02-16	12.150	12.330	12.120	12.210	10.929	7,573,814
2022-02-15	12.130	12.250	11.950	12.040	10.777	7,975,948
2022-02-14	12.380	12.380	12.050	12.110	10.840	10,219,373
2022-02-11	12.650	12.770	12.310	12.380	11.081	13,004,134
2022-02-10	12.600	12.770	12.390	12.720	11.386	11,743,853
2022-02-09	11.900	12.690	11.810	12.600	11.278	21,579,885
2022-02-08	11.490	11.850	11.430	11.840	10.598	10,639,208
2022-02-07	11.530	11.580	11.320	11.500	10.294	9,203,588

← NewerPage 19 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.