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
2025-07-21	10.010	10.050	9.980	10.030	10.030	11,837,623
2025-07-18	10.010	10.030	9.970	10.000	10.000	7,744,554
2025-07-17	9.990	10.050	9.970	10.010	10.010	8,853,737
2025-07-16	9.950	10.050	9.950	10.000	10.000	9,257,171
2025-07-15	10.180	10.180	9.910	9.980	9.980	26,670,289
2025-07-14	10.290	10.320	10.240	10.250	10.250	10,837,929
2025-07-11	10.310	10.310	10.200	10.300	10.300	13,570,273
2025-07-10	10.280	10.320	10.240	10.280	10.280	11,551,800
2025-07-09	10.180	10.350	10.160	10.270	10.270	16,963,013
2025-07-08	10.120	10.200	10.120	10.180	10.180	7,093,700
2025-07-07	10.100	10.180	10.070	10.130	10.130	8,313,176
2025-07-04	10.180	10.190	10.080	10.100	10.100	13,836,162
2025-07-03	10.200	10.250	10.160	10.180	10.180	8,461,005
2025-07-02	10.220	10.230	10.170	10.220	10.220	6,040,927
2025-07-01	10.270	10.270	10.180	10.220	10.220	7,293,231
2025-06-30	10.230	10.360	10.190	10.270	10.270	9,994,792
2025-06-27	10.250	10.310	10.200	10.210	10.210	6,990,383
2025-06-26	10.290	10.290	10.190	10.210	10.210	5,820,931
2025-06-25	10.230	10.280	10.170	10.260	10.260	6,556,500
2025-06-24	10.120	10.230	10.110	10.200	10.200	5,497,218
2025-06-23	10.080	10.120	10.030	10.110	10.110	3,959,224
2025-06-20	10.250	10.260	10.080	10.080	10.080	7,081,945
2025-06-19	10.250	10.320	10.180	10.250	10.250	6,494,279
2025-06-18	10.220	10.270	10.170	10.240	10.240	4,983,281
2025-06-17	10.290	10.350	10.200	10.240	10.240	7,635,434
2025-06-16	10.180	10.350	10.160	10.310	10.310	8,066,219
2025-06-13	10.480	10.480	10.200	10.220	10.220	14,746,030
2025-06-12	10.780	10.950	10.730	10.900	10.900	14,111,701
2025-06-11	10.750	10.850	10.750	10.790	10.790	11,025,677
2025-06-10	10.690	10.780	10.640	10.750	10.750	10,939,800
2025-06-09	10.690	10.720	10.640	10.690	10.690	6,588,800
2025-06-06	10.720	10.730	10.650	10.670	10.670	6,213,696
2025-06-05	10.600	10.730	10.600	10.710	10.710	10,521,333
2025-06-04	10.580	10.620	10.560	10.610	10.610	4,512,561
2025-06-03	10.510	10.650	10.510	10.590	10.590	6,012,331
2025-05-30	10.610	10.630	10.540	10.590	10.590	6,728,580
2025-05-29	10.480	10.590	10.460	10.590	10.590	6,079,112
2025-05-28	10.460	10.510	10.450	10.500	10.500	3,299,500
2025-05-27	10.510	10.530	10.430	10.480	10.480	4,629,318
2025-05-26	10.420	10.570	10.410	10.530	10.530	6,232,394
2025-05-23	10.510	10.560	10.420	10.420	10.420	5,403,926
2025-05-22	10.540	10.560	10.480	10.490	10.490	5,312,174
2025-05-21	10.580	10.600	10.530	10.550	10.550	4,299,713
2025-05-20	10.480	10.590	10.430	10.590	10.590	8,326,498
2025-05-19	10.440	10.490	10.360	10.460	10.460	4,873,660
2025-05-16	10.480	10.500	10.430	10.430	10.430	5,462,527
2025-05-15	10.590	10.590	10.490	10.490	10.490	7,736,700
2025-05-14	10.560	10.650	10.500	10.590	10.590	8,443,083
2025-05-13	10.670	10.690	10.560	10.560	10.560	7,268,449
2025-05-12	10.610	10.630	10.560	10.620	10.620	5,792,886
2025-05-09	10.690	10.700	10.570	10.570	10.570	7,119,100
2025-05-08	10.680	10.730	10.630	10.690	10.690	7,125,889
2025-05-07	10.770	10.850	10.640	10.670	10.670	9,600,036
2025-05-06	10.560	10.730	10.550	10.730	10.730	11,520,093
2025-04-30	10.500	10.620	10.390	10.510	10.510	11,476,068
2025-04-29	10.520	10.670	10.490	10.650	10.650	7,275,070
2025-04-28	10.690	10.750	10.500	10.530	10.530	11,588,121
2025-04-25	10.750	10.800	10.700	10.720	10.720	6,783,825
2025-04-24	10.940	10.960	10.700	10.710	10.710	13,539,034
2025-04-23	11.060	11.120	10.930	10.930	10.930	12,282,274

← NewerPage 6 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.