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
2022-01-28	11.510	11.520	11.260	11.330	10.141	8,466,098
2022-01-27	11.620	11.640	11.260	11.280	10.097	8,312,100
2022-01-26	11.740	11.800	11.490	11.600	10.383	9,026,678
2022-01-25	12.040	12.240	11.660	11.660	10.437	12,841,207
2022-01-24	12.000	12.260	11.910	12.180	10.902	12,023,243
2022-01-21	12.450	12.740	11.990	12.060	10.795	18,306,642
2022-01-20	12.900	13.070	12.450	12.550	11.233	17,758,706
2022-01-19	12.630	13.350	12.600	13.070	11.699	30,584,567
2022-01-18	12.830	13.020	12.330	12.450	11.144	15,331,340
2022-01-17	12.530	12.940	12.530	12.890	11.538	16,023,810
2022-01-14	12.560	12.710	12.380	12.640	11.314	16,364,075
2022-01-13	12.810	13.060	12.510	12.570	11.251	17,162,254
2022-01-12	12.890	12.950	12.550	12.810	11.466	18,356,414
2022-01-11	12.950	13.110	12.770	12.910	11.556	15,950,147
2022-01-10	13.110	13.190	12.630	12.940	11.583	24,148,891
2022-01-07	13.600	14.040	13.150	13.230	11.842	40,793,982
2022-01-06	13.130	14.190	13.130	13.310	11.914	38,886,098
2022-01-05	13.000	13.340	12.900	13.140	11.762	27,790,267
2022-01-04	12.520	13.550	12.380	13.210	11.824	45,627,883
2021-12-31	12.190	12.550	12.080	12.360	11.063	19,272,800
2021-12-30	12.000	12.320	11.910	12.200	10.920	20,333,413
2021-12-29	11.940	12.070	11.800	11.930	10.678	11,542,800
2021-12-28	12.240	12.270	11.910	11.960	10.705	15,237,030
2021-12-27	12.290	12.360	12.000	12.240	10.956	13,295,874
2021-12-24	12.300	12.340	11.900	12.140	10.866	15,290,632
2021-12-23	12.070	12.560	12.000	12.260	10.974	25,271,049
2021-12-22	11.810	12.290	11.810	12.120	10.849	22,274,644
2021-12-21	11.800	11.960	11.690	11.840	10.598	14,875,453
2021-12-20	11.850	11.970	11.720	11.770	10.535	19,473,914
2021-12-17	12.150	12.240	11.850	12.070	10.804	21,172,233
2021-12-16	12.060	12.270	11.710	12.150	10.875	31,821,869
2021-12-15	11.960	12.390	11.860	12.040	10.777	61,923,092
2021-12-14	10.980	12.100	10.940	12.100	10.831	70,255,494
2021-12-13	10.890	11.140	10.830	11.000	9.846	14,955,759
2021-12-10	10.780	10.880	10.700	10.870	9.730	13,526,601
2021-12-09	10.720	10.830	10.680	10.770	9.640	11,056,833
2021-12-08	10.680	10.750	10.570	10.720	9.595	10,755,524
2021-12-07	10.610	10.670	10.490	10.660	9.542	9,254,888
2021-12-06	10.590	10.680	10.530	10.550	9.443	10,087,761
2021-12-03	10.780	10.780	10.520	10.570	9.461	15,891,601
2021-12-02	10.770	10.780	10.630	10.750	9.622	12,554,691
2021-12-01	10.690	10.830	10.650	10.800	9.667	16,143,407
2021-11-30	11.000	11.080	10.630	10.690	9.569	31,276,204
2021-11-29	11.700	11.850	11.000	11.080	9.918	49,659,505
2021-11-26	11.010	12.100	11.000	11.880	10.634	37,403,128
2021-11-25	11.170	11.210	10.900	11.090	9.927	14,965,196
2021-11-24	11.080	11.250	10.880	11.140	9.971	12,686,188
2021-11-23	11.130	11.130	10.880	11.030	9.873	12,992,299
2021-11-22	11.190	11.310	11.020	11.050	9.891	12,376,375
2021-11-19	11.120	11.300	11.080	11.180	10.007	10,336,164
2021-11-18	11.620	11.670	11.150	11.200	10.025	16,071,851
2021-11-17	11.230	11.690	11.170	11.560	10.347	19,719,917
2021-11-16	11.230	11.450	11.180	11.230	10.052	17,334,692
2021-11-15	10.950	11.360	10.910	11.240	10.061	13,591,275
2021-11-12	11.120	11.150	10.840	10.970	9.819	11,999,256
2021-11-11	10.960	11.220	10.860	11.180	10.007	13,797,324
2021-11-10	10.980	11.080	10.860	10.960	9.810	11,552,065
2021-11-09	10.910	11.040	10.830	10.960	9.810	9,698,542
2021-11-08	11.110	11.110	10.750	10.900	9.757	13,904,479
2021-11-05	10.770	11.370	10.670	11.080	9.918	28,567,910

← NewerPage 20 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.