Chinese Universe Publishing And Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.270 | 7.470 | 7.200 | 7.220 | 7.220 | 20,400,556 |
| 2026-07-16 | 7.120 | 7.320 | 7.050 | 7.270 | 7.270 | 13,281,014 |
| 2026-07-15 | 6.870 | 7.140 | 6.850 | 7.120 | 7.120 | 13,620,802 |
| 2026-07-14 | 6.790 | 6.940 | 6.780 | 6.880 | 6.880 | 12,050,226 |
| 2026-07-13 | 6.780 | 6.840 | 6.730 | 6.820 | 6.820 | 10,324,600 |
| 2026-07-10 | 6.630 | 6.840 | 6.590 | 6.790 | 6.790 | 13,048,635 |
| 2026-07-09 | 6.700 | 6.770 | 6.620 | 6.670 | 6.670 | 9,601,224 |
| 2026-07-08 | 6.700 | 6.770 | 6.620 | 6.730 | 6.730 | 7,422,128 |
| 2026-07-07 | 6.780 | 6.850 | 6.650 | 6.690 | 6.690 | 7,816,000 |
| 2026-07-06 | 6.710 | 6.810 | 6.680 | 6.780 | 6.780 | 9,775,619 |
| 2026-07-03 | 6.720 | 6.810 | 6.690 | 6.730 | 6.730 | 10,111,863 |
| 2026-07-02 | 6.790 | 6.880 | 6.650 | 6.720 | 6.720 | 10,431,902 |
| 2026-07-01 | 6.610 | 6.810 | 6.570 | 6.740 | 6.740 | 12,676,142 |
| 2026-06-30 | 6.730 | 6.790 | 6.540 | 6.630 | 6.630 | 9,835,328 |
| 2026-06-29 | 6.710 | 6.900 | 6.650 | 6.740 | 6.740 | 6,958,702 |
| 2026-06-26 | 6.830 | 6.860 | 6.690 | 6.770 | 6.770 | 6,587,400 |
| 2026-06-25 | 6.890 | 6.930 | 6.770 | 6.870 | 6.870 | 6,620,952 |
| 2026-06-24 | 7.170 | 7.170 | 6.900 | 6.900 | 6.900 | 9,200,667 |
| 2026-06-23 | 7.130 | 7.260 | 7.100 | 7.120 | 7.120 | 7,487,670 |
| 2026-06-22 | 7.260 | 7.280 | 7.060 | 7.180 | 7.180 | 9,174,261 |
| 2026-06-18 | 7.460 | 7.500 | 7.280 | 7.290 | 7.290 | 5,647,137 |
| 2026-06-17 | 7.510 | 7.530 | 7.390 | 7.470 | 7.470 | 5,160,713 |
| 2026-06-16 | 7.610 | 7.640 | 7.460 | 7.500 | 7.500 | 8,346,977 |
| 2026-06-15 | 7.650 | 7.750 | 7.600 | 7.640 | 7.640 | 7,946,770 |
| 2026-06-12 | 7.700 | 7.730 | 7.560 | 7.690 | 7.690 | 8,821,640 |
| 2026-06-11 | 7.870 | 8.080 | 7.790 | 7.840 | 7.640 | 12,489,300 |
| 2026-06-10 | 7.780 | 8.150 | 7.770 | 7.930 | 7.728 | 18,393,173 |
| 2026-06-09 | 7.600 | 7.860 | 7.520 | 7.820 | 7.621 | 17,501,654 |
| 2026-06-08 | 7.470 | 7.620 | 7.410 | 7.600 | 7.406 | 11,504,464 |
| 2026-06-05 | 7.340 | 7.540 | 7.330 | 7.520 | 7.520 | 8,094,354 |
| 2026-06-04 | 7.440 | 7.470 | 7.260 | 7.320 | 7.320 | 6,880,800 |
| 2026-06-03 | 7.630 | 7.640 | 7.390 | 7.450 | 7.450 | 9,581,400 |
| 2026-06-02 | 7.820 | 7.870 | 7.620 | 7.640 | 7.640 | 10,061,800 |
| 2026-06-01 | 7.610 | 7.870 | 7.590 | 7.840 | 7.840 | 9,993,350 |
| 2026-05-29 | 7.470 | 7.680 | 7.440 | 7.620 | 7.620 | 10,361,847 |
| 2026-05-28 | 7.590 | 7.630 | 7.400 | 7.460 | 7.460 | 8,969,607 |
| 2026-05-27 | 7.680 | 7.770 | 7.530 | 7.610 | 7.610 | 8,704,621 |
| 2026-05-26 | 7.710 | 7.730 | 7.640 | 7.700 | 7.700 | 4,882,023 |
| 2026-05-25 | 7.890 | 7.910 | 7.660 | 7.730 | 7.730 | 9,660,854 |
| 2026-05-22 | 7.970 | 7.970 | 7.890 | 7.890 | 7.890 | 5,258,302 |
| 2026-05-21 | 8.020 | 8.080 | 7.910 | 7.930 | 7.930 | 7,140,191 |
| 2026-05-20 | 8.130 | 8.130 | 8.000 | 8.020 | 8.020 | 6,436,918 |
| 2026-05-19 | 8.020 | 8.150 | 7.990 | 8.120 | 8.120 | 5,880,420 |
| 2026-05-18 | 8.200 | 8.240 | 8.030 | 8.040 | 8.040 | 10,603,900 |
| 2026-05-15 | 8.210 | 8.290 | 8.190 | 8.230 | 8.230 | 6,838,887 |
| 2026-05-14 | 8.290 | 8.340 | 8.210 | 8.220 | 8.220 | 8,731,880 |
| 2026-05-13 | 8.390 | 8.420 | 8.290 | 8.290 | 8.290 | 10,736,162 |
| 2026-05-12 | 8.470 | 8.590 | 8.390 | 8.400 | 8.400 | 12,638,500 |
| 2026-05-11 | 8.420 | 8.590 | 8.370 | 8.530 | 8.530 | 16,962,826 |
| 2026-05-08 | 8.440 | 8.490 | 8.410 | 8.410 | 8.410 | 8,880,535 |
| 2026-05-07 | 8.490 | 8.490 | 8.380 | 8.460 | 8.460 | 14,246,786 |
| 2026-05-06 | 8.350 | 8.580 | 8.310 | 8.540 | 8.540 | 21,474,778 |
| 2026-04-30 | 8.270 | 8.350 | 8.260 | 8.300 | 8.300 | 8,655,254 |
| 2026-04-29 | 8.230 | 8.330 | 8.230 | 8.310 | 8.310 | 7,883,049 |
| 2026-04-28 | 8.240 | 8.400 | 8.230 | 8.260 | 8.260 | 8,048,200 |
| 2026-04-27 | 8.260 | 8.410 | 8.240 | 8.280 | 8.280 | 9,264,607 |
| 2026-04-24 | 8.240 | 8.330 | 8.180 | 8.280 | 8.280 | 8,471,640 |
| 2026-04-23 | 8.240 | 8.250 | 8.190 | 8.210 | 8.210 | 6,909,890 |
| 2026-04-22 | 8.220 | 8.250 | 8.190 | 8.250 | 8.250 | 8,373,716 |
| 2026-04-21 | 8.310 | 8.340 | 8.230 | 8.250 | 8.250 | 10,002,926 |
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.