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
2026-04-20	8.330	8.480	8.270	8.350	8.350	16,186,600
2026-04-17	8.490	8.520	8.420	8.490	8.490	6,443,571
2026-04-16	8.490	8.550	8.460	8.530	8.530	6,557,427
2026-04-15	8.530	8.540	8.460	8.470	8.470	4,514,762
2026-04-14	8.530	8.540	8.440	8.500	8.500	5,498,200
2026-04-13	8.540	8.550	8.450	8.490	8.490	7,791,700
2026-04-10	8.580	8.660	8.570	8.580	8.580	5,681,954
2026-04-09	8.650	8.660	8.540	8.540	8.540	7,442,970
2026-04-08	8.490	8.730	8.480	8.720	8.720	11,886,201
2026-04-07	8.370	8.430	8.340	8.410	8.410	3,853,474
2026-04-03	8.540	8.540	8.300	8.370	8.370	5,584,000
2026-04-02	8.540	8.570	8.500	8.520	8.520	6,281,400
2026-04-01	8.560	8.580	8.500	8.560	8.560	7,167,300
2026-03-31	8.510	8.620	8.450	8.460	8.460	7,392,300
2026-03-30	8.390	8.500	8.360	8.480	8.480	7,001,400
2026-03-27	8.350	8.490	8.310	8.460	8.460	6,178,800
2026-03-26	8.450	8.500	8.360	8.400	8.400	7,293,152
2026-03-25	8.420	8.510	8.410	8.480	8.480	8,052,004
2026-03-24	8.290	8.440	8.220	8.420	8.420	9,249,400
2026-03-23	8.570	8.570	8.170	8.200	8.200	16,174,429
2026-03-20	8.900	8.930	8.680	8.680	8.680	12,619,631
2026-03-19	8.920	8.960	8.880	8.900	8.900	8,299,100
2026-03-18	9.000	9.020	8.930	8.980	8.980	9,116,947
2026-03-17	9.020	9.070	8.970	8.990	8.990	11,499,270
2026-03-16	9.020	9.020	8.950	9.020	9.020	12,981,620
2026-03-13	9.020	9.060	8.990	9.020	9.020	16,862,050
2026-03-12	9.150	9.160	9.000	9.050	9.050	17,719,070
2026-03-11	9.200	9.210	9.130	9.160	9.160	9,695,500
2026-03-10	9.160	9.230	9.140	9.190	9.190	7,760,562
2026-03-09	9.030	9.170	8.990	9.160	9.160	11,197,900
2026-03-06	9.070	9.150	9.030	9.130	9.130	9,220,273
2026-03-05	9.060	9.130	9.040	9.090	9.090	8,456,141
2026-03-04	9.190	9.210	8.920	9.020	9.020	21,912,098
2026-03-03	9.290	9.350	9.200	9.220	9.220	16,116,062
2026-03-02	9.300	9.340	9.230	9.300	9.300	18,561,196
2026-02-27	9.390	9.440	9.370	9.420	9.420	11,717,789
2026-02-26	9.460	9.530	9.370	9.420	9.420	17,311,300
2026-02-25	9.450	9.580	9.410	9.510	9.510	17,577,247
2026-02-24	9.600	9.600	9.360	9.450	9.450	19,095,578
2026-02-13	9.700	9.800	9.570	9.570	9.570	25,142,501
2026-02-12	9.670	9.880	9.580	9.740	9.740	34,804,152
2026-02-11	10.190	10.190	9.700	9.780	9.780	56,412,864
2026-02-10	9.580	10.480	9.580	10.290	10.290	98,078,062
2026-02-09	9.370	9.540	9.370	9.530	9.530	25,219,888
2026-02-06	9.310	9.360	9.220	9.320	9.320	14,515,294
2026-02-05	9.310	9.400	9.300	9.330	9.330	14,849,800
2026-02-04	9.270	9.340	9.250	9.340	9.340	15,446,765
2026-02-03	9.250	9.370	9.230	9.310	9.310	12,479,673
2026-02-02	9.350	9.450	9.200	9.220	9.220	17,711,119
2026-01-30	9.480	9.520	9.350	9.390	9.390	17,965,215
2026-01-29	9.330	9.600	9.250	9.550	9.550	32,949,648
2026-01-28	9.310	9.440	9.270	9.330	9.330	17,605,133
2026-01-27	9.390	9.440	9.250	9.310	9.310	17,653,300
2026-01-26	9.600	9.600	9.360	9.400	9.400	23,611,597
2026-01-23	9.500	9.640	9.500	9.590	9.590	23,551,920
2026-01-22	9.380	9.690	9.340	9.560	9.560	31,523,125
2026-01-21	9.410	9.540	9.310	9.340	9.340	29,280,895
2026-01-20	9.450	9.540	9.360	9.500	9.500	21,613,801
2026-01-19	9.550	9.570	9.420	9.510	9.510	14,258,000
2026-01-16	9.950	9.980	9.580	9.590	9.590	31,668,618

← NewerPage 3 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.