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
2026-01-15	10.150	10.150	9.880	9.940	9.940	30,015,357
2026-01-14	10.010	10.550	10.000	10.220	10.220	56,202,838
2026-01-13	10.400	10.450	10.020	10.050	10.050	46,005,956
2026-01-12	9.780	10.390	9.770	10.300	10.300	71,721,488
2026-01-09	9.350	9.590	9.330	9.580	9.580	34,590,757
2026-01-08	9.270	9.390	9.230	9.360	9.360	15,272,148
2026-01-07	9.380	9.400	9.270	9.290	9.290	21,060,129
2026-01-06	9.390	9.410	9.320	9.400	9.400	18,597,038
2026-01-05	9.340	9.380	9.290	9.380	9.380	20,246,211
2025-12-31	9.220	9.340	9.220	9.340	9.340	19,598,341
2025-12-30	9.200	9.240	9.190	9.220	9.220	11,723,030
2025-12-29	9.230	9.250	9.190	9.200	9.200	10,920,132
2025-12-26	9.240	9.270	9.190	9.220	9.220	13,533,002
2025-12-25	9.250	9.300	9.190	9.250	9.250	14,123,000
2025-12-24	9.220	9.270	9.200	9.270	9.270	11,013,196
2025-12-23	9.390	9.390	9.220	9.250	9.250	16,449,661
2025-12-22	9.580	9.590	9.380	9.400	9.400	26,791,005
2025-12-19	9.560	9.600	9.490	9.570	9.570	17,007,855
2025-12-18	9.560	9.620	9.540	9.560	9.560	11,078,200
2025-12-17	9.700	9.710	9.520	9.600	9.600	18,347,826
2025-12-16	9.910	9.930	9.660	9.700	9.700	20,088,461
2025-12-15	9.930	10.010	9.830	9.930	9.930	22,628,630
2025-12-12	10.060	10.110	9.910	9.970	9.970	43,333,938
2025-12-11	10.050	10.160	9.980	10.080	10.080	23,113,870
2025-12-10	9.960	10.100	9.910	10.070	10.070	19,445,434
2025-12-09	10.140	10.160	9.960	9.970	9.970	22,374,796
2025-12-08	10.210	10.250	10.130	10.150	10.150	21,714,773
2025-12-05	10.320	10.360	10.170	10.220	10.220	14,690,780
2025-12-04	10.320	10.340	10.210	10.320	10.320	11,220,685
2025-12-03	10.460	10.490	10.270	10.310	10.310	13,345,653
2025-12-02	10.570	10.600	10.380	10.490	10.490	13,801,770
2025-12-01	10.520	10.690	10.500	10.570	10.570	17,155,040
2025-11-28	10.390	10.600	10.360	10.570	10.570	13,111,820
2025-11-27	10.620	10.640	10.410	10.430	10.430	12,273,800
2025-11-26	10.930	11.080	10.590	10.620	10.620	14,459,200
2025-11-25	10.750	11.090	10.750	10.950	10.950	17,394,480
2025-11-24	10.630	10.830	10.470	10.750	10.750	18,104,900
2025-11-21	10.950	11.090	10.510	10.560	10.560	23,659,107
2025-11-20	11.140	11.250	10.950	11.030	11.030	14,763,605
2025-11-19	11.500	11.520	11.140	11.160	11.160	15,609,733
2025-11-18	11.350	11.570	11.280	11.350	11.350	16,378,891
2025-11-17	11.200	11.400	10.990	11.350	11.350	27,731,023
2025-11-14	11.660	11.680	11.190	11.200	11.200	34,573,746
2025-11-13	11.650	12.090	11.620	11.670	11.670	37,483,270
2025-11-12	11.700	11.840	11.550	11.650	11.650	20,809,131
2025-11-11	11.500	11.850	11.370	11.760	11.760	26,295,245
2025-11-10	11.720	11.750	11.230	11.620	11.620	40,436,947
2025-11-07	11.430	11.790	11.360	11.690	11.690	34,716,366
2025-11-06	11.210	11.580	11.210	11.410	11.410	39,477,645
2025-11-05	11.030	11.300	10.900	11.250	11.250	31,506,128
2025-11-04	10.860	11.160	10.820	11.090	11.090	39,424,349
2025-11-03	10.460	11.110	10.440	10.990	10.990	61,226,827
2025-10-31	10.170	10.410	10.170	10.380	10.380	19,133,501
2025-10-30	10.280	10.290	10.170	10.170	10.170	10,231,751
2025-10-29	10.250	10.280	10.200	10.280	10.280	8,752,832
2025-10-28	10.360	10.360	10.270	10.270	10.270	7,593,500
2025-10-27	10.450	10.470	10.350	10.360	10.360	8,985,782
2025-10-24	10.370	10.460	10.330	10.410	10.410	10,340,550
2025-10-23	10.310	10.410	10.270	10.400	10.400	9,581,564
2025-10-22	10.300	10.420	10.260	10.340	10.340	8,364,802

← NewerPage 4 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.