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
2025-04-22	11.080	11.130	11.010	11.040	11.040	11,176,633
2025-04-21	11.060	11.160	11.010	11.140	11.140	11,549,397
2025-04-18	11.230	11.310	11.050	11.120	11.120	15,555,884
2025-04-17	11.500	11.550	11.290	11.310	11.310	22,727,453
2025-04-16	11.700	11.930	11.500	11.700	11.700	45,790,220
2025-04-15	11.030	11.810	11.020	11.690	11.690	39,581,550
2025-04-14	11.140	11.150	10.970	11.040	11.040	11,299,700
2025-04-11	11.280	11.410	11.070	11.090	11.090	18,799,455
2025-04-10	11.330	11.480	11.200	11.280	11.280	20,577,545
2025-04-09	10.730	11.460	10.520	11.330	11.330	28,578,581
2025-04-08	10.430	10.990	10.420	10.840	10.840	22,683,128
2025-04-07	10.850	10.920	10.080	10.390	10.390	27,781,412
2025-04-03	11.000	11.230	10.970	11.200	11.200	10,988,414
2025-04-02	11.050	11.120	11.030	11.050	11.050	5,174,393
2025-04-01	10.900	11.120	10.900	11.060	11.060	11,090,492
2025-03-31	11.270	11.270	10.890	10.910	10.910	17,311,238
2025-03-28	11.290	11.330	11.220	11.300	11.300	9,979,080
2025-03-27	11.250	11.330	11.190	11.280	11.280	10,216,969
2025-03-26	11.210	11.320	11.200	11.240	11.240	10,567,667
2025-03-25	11.210	11.290	11.120	11.260	11.260	12,271,262
2025-03-24	11.190	11.300	11.120	11.230	11.230	10,675,926
2025-03-21	11.230	11.260	11.140	11.170	11.170	9,630,500
2025-03-20	11.320	11.340	11.230	11.230	11.230	11,866,084
2025-03-19	11.380	11.380	11.280	11.340	11.340	9,301,355
2025-03-18	11.390	11.440	11.350	11.370	11.370	7,368,600
2025-03-17	11.430	11.450	11.360	11.380	11.380	10,429,583
2025-03-14	11.380	11.430	11.310	11.420	11.420	14,795,824
2025-03-13	11.450	11.450	11.280	11.370	11.370	10,301,392
2025-03-12	11.330	11.510	11.320	11.450	11.450	14,343,749
2025-03-11	11.280	11.350	11.230	11.340	11.340	9,046,599
2025-03-10	11.170	11.400	11.090	11.370	11.370	13,315,970
2025-03-07	11.280	11.310	11.150	11.180	11.180	10,698,583
2025-03-06	11.140	11.320	11.120	11.300	11.300	15,715,518
2025-03-05	11.260	11.280	11.070	11.120	11.120	12,149,910
2025-03-04	11.260	11.300	11.240	11.260	11.260	8,874,865
2025-03-03	11.330	11.350	11.260	11.290	11.290	8,424,230
2025-02-28	11.410	11.450	11.290	11.310	11.310	11,237,814
2025-02-27	11.450	11.520	11.350	11.450	11.450	12,289,086
2025-02-26	11.430	11.500	11.410	11.480	11.480	10,973,055
2025-02-25	11.640	11.650	11.430	11.450	11.450	15,316,513
2025-02-24	11.670	11.830	11.600	11.730	11.730	19,884,877
2025-02-21	11.660	11.720	11.570	11.670	11.670	14,975,844
2025-02-20	11.670	11.820	11.630	11.670	11.670	10,597,274
2025-02-19	11.770	11.800	11.640	11.720	11.720	13,152,845
2025-02-18	12.010	12.080	11.710	11.770	11.770	13,743,582
2025-02-17	12.250	12.280	12.040	12.070	12.070	16,814,091
2025-02-14	12.150	12.260	11.850	12.250	12.250	20,209,350
2025-02-13	12.150	12.280	11.990	12.140	12.140	17,649,218
2025-02-12	12.050	12.240	12.030	12.120	12.120	14,908,694
2025-02-11	12.020	12.170	11.880	12.110	12.110	19,181,895
2025-02-10	11.880	12.130	11.870	12.020	12.020	18,864,482
2025-02-07	11.880	12.040	11.780	11.880	11.880	20,519,108
2025-02-06	11.830	11.930	11.700	11.850	11.850	16,389,158
2025-02-05	12.210	12.220	11.810	11.870	11.870	15,417,767
2025-01-27	11.940	12.120	11.860	11.980	11.980	16,987,609
2025-01-24	11.560	11.900	11.550	11.820	11.820	17,747,808
2025-01-23	11.460	11.730	11.410	11.610	11.610	19,731,806
2025-01-22	11.480	11.630	11.350	11.570	11.570	12,161,602
2025-01-21	11.690	11.770	11.470	11.530	11.530	11,309,841
2025-01-20	11.650	11.800	11.650	11.690	11.690	13,030,100

← NewerPage 7 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.