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
2025-10-21	10.220	10.310	10.220	10.300	10.300	9,139,328
2025-10-20	10.230	10.270	10.170	10.250	10.250	8,929,866
2025-10-17	10.330	10.350	10.180	10.200	10.200	12,185,800
2025-10-16	10.390	10.410	10.280	10.320	10.320	11,058,200
2025-10-15	10.530	10.530	10.370	10.410	10.410	14,062,800
2025-10-14	10.550	10.590	10.430	10.520	10.520	14,931,431
2025-10-13	10.380	10.590	10.320	10.510	10.510	19,512,215
2025-10-10	10.370	10.570	10.320	10.520	10.520	19,076,065
2025-10-09	10.170	10.720	10.170	10.370	10.370	31,486,087
2025-09-30	10.160	10.220	10.140	10.160	10.160	7,276,701
2025-09-29	10.110	10.200	10.070	10.140	10.140	10,765,775
2025-09-26	10.110	10.130	10.060	10.100	10.100	10,392,274
2025-09-25	10.340	10.340	10.110	10.130	10.130	19,363,471
2025-09-24	10.300	10.430	10.290	10.350	10.350	13,017,391
2025-09-23	10.310	10.440	10.180	10.370	10.370	22,073,636
2025-09-22	10.430	10.480	10.230	10.310	10.310	18,026,886
2025-09-19	10.380	10.470	10.300	10.410	10.410	20,499,657
2025-09-18	10.230	10.480	10.200	10.400	10.400	24,505,278
2025-09-17	10.230	10.270	10.170	10.230	10.230	9,050,043
2025-09-16	10.230	10.270	10.130	10.240	10.240	10,509,131
2025-09-15	10.210	10.370	10.120	10.220	10.220	15,596,502
2025-09-12	10.340	10.350	10.220	10.220	10.220	10,822,762
2025-09-11	10.230	10.320	10.150	10.310	10.310	13,091,575
2025-09-10	10.190	10.270	10.170	10.240	10.240	8,896,213
2025-09-09	10.250	10.250	10.130	10.190	10.190	8,793,749
2025-09-08	10.210	10.270	10.150	10.250	10.250	10,425,797
2025-09-05	10.080	10.240	10.050	10.230	10.230	12,862,576
2025-09-04	10.060	10.100	10.010	10.090	10.090	9,693,083
2025-09-03	10.170	10.200	10.030	10.060	10.060	10,326,502
2025-09-02	10.240	10.240	10.050	10.120	10.120	12,877,019
2025-09-01	10.320	10.350	10.170	10.230	10.230	13,894,467
2025-08-29	10.340	10.430	10.260	10.270	10.270	15,832,164
2025-08-28	10.520	10.590	10.130	10.330	10.330	30,081,959
2025-08-27	10.490	10.780	10.470	10.510	10.510	41,819,967
2025-08-26	10.460	10.520	10.430	10.490	10.490	16,725,571
2025-08-25	10.600	10.630	10.450	10.480	10.480	18,377,606
2025-08-22	10.510	10.530	10.420	10.520	10.520	16,668,275
2025-08-21	10.560	10.600	10.440	10.510	10.510	15,794,726
2025-08-20	10.410	10.800	10.380	10.520	10.520	27,852,719
2025-08-19	10.490	10.500	10.360	10.390	10.390	16,839,140
2025-08-18	10.170	10.640	10.170	10.460	10.460	44,338,118
2025-08-15	10.130	10.170	10.080	10.160	10.160	12,447,579
2025-08-14	10.280	10.280	10.110	10.130	10.130	14,783,882
2025-08-13	10.120	10.320	10.110	10.280	10.280	31,871,118
2025-08-12	10.050	10.100	10.040	10.090	10.090	9,279,100
2025-08-11	10.000	10.070	10.000	10.050	10.050	10,029,602
2025-08-08	9.990	10.010	9.960	10.000	10.000	6,267,900
2025-08-07	10.010	10.020	9.970	9.990	9.990	6,018,203
2025-08-06	10.010	10.020	9.960	10.000	10.000	8,559,402
2025-08-05	10.000	10.060	9.990	10.010	10.010	9,817,162
2025-08-04	9.970	10.010	9.940	10.010	10.010	6,527,900
2025-08-01	9.990	10.040	9.940	10.010	10.010	8,872,805
2025-07-31	10.110	10.140	9.960	9.990	9.990	16,200,729
2025-07-30	10.080	10.230	10.070	10.140	10.140	18,662,680
2025-07-29	10.090	10.120	10.030	10.080	10.080	9,450,067
2025-07-28	10.180	10.180	10.070	10.110	10.110	12,008,774
2025-07-25	10.190	10.240	10.140	10.140	10.140	13,441,779
2025-07-24	10.120	10.230	10.070	10.190	10.190	15,502,632
2025-07-23	10.080	10.240	10.060	10.090	10.090	14,531,260
2025-07-22	10.030	10.090	9.990	10.090	10.090	11,872,014

← NewerPage 5 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.