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
2025-01-20	11.650	11.800	11.650	11.690	11.690	13,030,100
2025-01-17	11.470	11.700	11.340	11.600	11.600	14,497,244
2025-01-16	11.480	11.670	11.440	11.540	11.540	19,420,144
2025-01-15	11.700	11.790	11.420	11.450	11.450	22,003,195
2025-01-14	11.580	11.790	11.400	11.750	11.750	19,510,850
2025-01-13	11.650	11.700	11.400	11.480	11.480	13,681,039
2025-01-10	12.180	12.210	11.790	11.820	11.820	14,100,423
2025-01-09	12.300	12.350	12.180	12.190	12.190	11,046,264
2025-01-08	12.500	12.510	12.220	12.350	12.350	13,348,757
2025-01-07	12.640	12.680	12.400	12.510	12.510	14,585,963
2025-01-06	12.650	12.850	12.450	12.710	12.710	17,714,058
2025-01-03	12.480	13.060	12.250	12.720	12.720	27,935,780
2025-01-02	12.560	12.870	12.280	12.440	12.440	21,535,252
2024-12-31	12.910	13.050	12.500	12.550	12.550	20,509,565
2024-12-30	12.730	13.040	12.660	12.880	12.880	15,578,131
2024-12-27	12.800	12.870	12.630	12.810	12.810	16,957,070
2024-12-26	12.910	13.040	12.800	12.820	12.820	12,850,902
2024-12-25	13.000	13.060	12.730	12.970	12.970	12,191,901
2024-12-24	12.830	13.040	12.770	13.040	13.040	11,689,502
2024-12-23	13.230	13.270	12.860	12.870	12.870	15,381,010
2024-12-20	13.150	13.230	13.030	13.220	13.220	13,850,592
2024-12-19	13.000	13.260	12.980	13.220	13.220	14,073,192
2024-12-18	13.100	13.380	13.080	13.140	13.140	18,249,026
2024-12-17	13.160	13.270	12.970	13.040	13.040	16,977,927
2024-12-16	13.410	13.470	13.060	13.260	13.260	19,111,900
2024-12-13	13.430	13.630	13.350	13.360	13.360	23,584,080
2024-12-12	13.720	13.780	13.400	13.540	13.540	25,674,767
2024-12-11	13.430	14.200	13.330	13.770	13.770	40,398,817
2024-12-10	13.970	13.990	13.400	13.430	13.430	33,729,687
2024-12-09	13.590	13.770	13.200	13.690	13.690	39,275,299
2024-12-06	12.750	13.930	12.700	13.600	13.600	66,129,919
2024-12-05	12.570	12.840	12.560	12.710	12.710	14,859,190
2024-12-04	12.680	12.710	12.550	12.610	12.610	12,979,241
2024-12-03	12.650	12.780	12.500	12.750	12.750	19,134,680
2024-12-02	12.620	12.710	12.610	12.670	12.670	13,584,110
2024-11-29	12.540	12.680	12.460	12.600	12.600	14,280,346
2024-11-28	12.520	12.780	12.460	12.530	12.530	15,599,526
2024-11-27	12.350	12.630	12.150	12.620	12.620	15,357,400
2024-11-26	12.310	12.600	12.270	12.450	12.450	14,704,872
2024-11-25	12.430	12.470	12.170	12.280	12.280	15,015,002
2024-11-22	12.770	12.780	12.420	12.430	12.430	19,515,013
2024-11-21	12.910	12.930	12.710	12.780	12.780	19,177,480
2024-11-20	12.800	13.020	12.760	12.950	12.950	21,478,074
2024-11-19	12.780	12.910	12.610	12.830	12.830	20,018,714
2024-11-18	12.860	12.920	12.540	12.890	12.890	31,779,609
2024-11-15	12.750	13.060	12.710	12.800	12.800	25,893,939
2024-11-14	13.080	13.320	12.760	12.830	12.830	31,757,147
2024-11-13	12.800	13.150	12.770	13.080	13.080	26,764,845
2024-11-12	13.210	13.220	12.750	12.890	12.890	34,046,668
2024-11-11	12.800	13.200	12.750	13.180	13.180	35,535,591
2024-11-08	12.820	13.080	12.710	12.790	12.790	37,286,926
2024-11-07	12.500	12.740	12.430	12.740	12.740	32,037,040
2024-11-06	12.650	12.680	12.520	12.560	12.560	30,276,366
2024-11-05	12.470	12.650	12.390	12.650	12.650	33,763,321
2024-11-04	12.440	12.500	12.350	12.500	12.500	27,245,091
2024-11-01	12.650	12.660	12.300	12.430	12.430	41,323,353
2024-10-31	13.380	13.380	12.670	12.780	12.780	73,464,907
2024-10-30	14.320	14.420	13.930	14.080	14.080	15,727,910
2024-10-29	14.830	14.940	14.350	14.400	14.400	16,047,197
2024-10-28	14.880	14.880	14.480	14.730	14.730	13,663,746

← NewerPage 8 of 21 · 1,213 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.