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
2024-10-25	14.790	15.000	14.660	14.800	14.800	12,229,685
2024-10-24	14.830	14.840	14.580	14.790	14.790	9,713,332
2024-10-23	15.200	15.250	14.850	14.910	14.910	17,534,664
2024-10-22	14.900	15.690	14.880	15.120	15.120	25,785,414
2024-10-21	14.730	15.060	14.510	14.900	14.900	20,728,922
2024-10-18	14.630	15.050	14.480	14.710	14.710	16,268,820
2024-10-17	14.920	15.050	14.610	14.640	14.640	10,060,100
2024-10-16	14.500	15.180	14.440	14.790	14.790	12,454,425
2024-10-15	14.710	15.090	14.670	14.680	14.680	13,712,010
2024-10-14	14.440	14.980	14.200	14.850	14.850	16,476,750
2024-10-11	15.010	15.010	14.190	14.340	14.340	17,269,200
2024-10-10	14.470	15.360	14.470	14.940	14.940	27,893,829
2024-10-09	15.400	15.400	14.350	14.480	14.480	30,086,180
2024-10-08	17.100	17.100	15.180	15.860	15.860	48,593,564
2024-09-30	15.030	15.970	14.420	15.620	15.620	42,211,969
2024-09-27	14.300	14.660	14.020	14.650	14.650	11,813,851
2024-09-26	13.900	14.160	13.660	14.150	14.150	11,463,433
2024-09-25	13.620	14.340	13.610	13.890	13.890	17,302,993
2024-09-24	13.270	13.670	13.220	13.600	13.600	12,634,805
2024-09-23	13.480	13.680	13.180	13.230	13.230	9,064,200
2024-09-20	13.650	13.670	13.380	13.480	13.480	9,409,686
2024-09-19	13.790	13.880	13.350	13.670	13.670	11,700,526
2024-09-18	13.710	13.900	13.560	13.800	13.800	6,210,472
2024-09-13	13.940	13.970	13.560	13.750	13.750	6,846,726
2024-09-12	13.960	14.030	13.730	13.900	13.900	12,580,683
2024-09-11	14.080	14.220	13.940	13.960	13.960	7,380,874
2024-09-10	14.070	14.190	13.860	14.130	14.130	7,284,226
2024-09-09	13.880	14.130	13.840	14.070	14.070	8,534,071
2024-09-06	14.000	14.110	13.790	13.870	13.870	8,410,470
2024-09-05	13.630	14.170	13.500	14.080	14.080	11,844,072
2024-09-04	13.300	13.880	13.150	13.740	13.740	16,695,800
2024-09-03	13.050	13.470	12.900	13.380	13.380	17,618,348
2024-09-02	13.480	13.530	12.810	12.870	12.870	24,488,191
2024-08-30	13.290	14.110	13.100	13.780	13.780	27,002,191
2024-08-29	12.900	13.020	12.790	12.830	12.830	7,787,291
2024-08-28	12.910	13.200	12.870	12.970	12.970	5,758,943
2024-08-27	13.150	13.290	12.890	12.920	12.920	6,925,753
2024-08-26	13.360	13.400	12.970	13.150	13.150	7,585,797
2024-08-23	13.570	13.590	13.190	13.360	13.360	8,793,921
2024-08-22	13.550	13.920	13.420	13.620	13.620	9,859,259
2024-08-21	13.410	13.620	13.220	13.560	13.560	9,702,320
2024-08-20	13.440	13.600	13.250	13.390	13.390	6,717,100
2024-08-19	13.390	13.630	13.350	13.450	13.450	5,370,822
2024-08-16	13.380	13.490	13.240	13.400	13.400	5,302,900
2024-08-15	13.420	13.680	13.270	13.460	13.460	7,475,152
2024-08-14	13.090	13.540	13.090	13.450	13.450	11,893,502
2024-08-13	13.350	13.420	13.050	13.180	13.180	6,963,699
2024-08-12	12.860	13.680	12.840	13.350	13.350	15,495,619
2024-08-09	13.300	13.390	12.880	12.910	12.910	11,299,024
2024-08-08	13.190	13.430	12.920	13.320	13.320	9,209,663
2024-08-07	12.890	13.350	12.820	13.180	13.180	11,812,677
2024-08-06	12.910	12.990	12.740	12.960	12.960	8,589,873
2024-08-05	12.750	13.140	12.740	12.820	12.820	9,883,808
2024-08-02	12.680	12.960	12.510	12.810	12.810	7,817,426
2024-08-01	13.030	13.150	12.700	12.720	12.720	10,382,300
2024-07-31	12.630	13.030	12.620	13.030	13.030	12,265,601
2024-07-30	12.900	12.910	12.620	12.650	12.650	7,959,672
2024-07-29	13.150	13.190	12.880	12.940	12.940	7,518,851
2024-07-26	13.240	13.290	13.100	13.130	13.130	5,692,894
2024-07-25	12.970	13.330	12.870	13.270	13.270	8,289,819

← NewerPage 9 of 21 · 1,216 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.