Chinese Universe Publishing And Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.840 | 8.000 | 7.810 | 7.840 | 7.840 | 18,522,800 |
| 2026-10-16 | 7.930 | 8.190 | 7.830 | 7.890 | 7.890 | 23,755,610 |
| 2026-10-15 | 7.930 | 8.120 | 7.900 | 7.970 | 7.970 | 24,079,100 |
| 2026-10-14 | 7.900 | 8.130 | 7.840 | 8.050 | 8.050 | 25,910,643 |
| 2026-10-13 | 7.880 | 7.990 | 7.780 | 7.950 | 7.950 | 25,739,300 |
| 2026-10-12 | 8.030 | 8.060 | 7.830 | 8.020 | 8.020 | 37,101,700 |
| 2026-10-09 | 7.370 | 7.850 | 7.370 | 7.810 | 7.810 | 28,343,411 |
| 2026-10-08 | 7.500 | 7.510 | 7.350 | 7.370 | 7.370 | 11,264,454 |
| 2026-09-30 | 7.520 | 7.600 | 7.470 | 7.510 | 7.510 | 10,917,274 |
| 2026-09-29 | 7.320 | 7.570 | 7.310 | 7.540 | 7.540 | 14,490,714 |
| 2026-09-28 | 7.580 | 7.640 | 7.310 | 7.360 | 7.360 | 13,294,232 |
| 2026-09-24 | 7.470 | 7.660 | 7.450 | 7.480 | 7.480 | 14,365,598 |
| 2026-09-23 | 7.680 | 7.760 | 7.460 | 7.460 | 7.460 | 18,120,900 |
| 2026-09-22 | 7.670 | 7.890 | 7.630 | 7.660 | 7.660 | 26,489,800 |
| 2026-09-21 | 7.450 | 7.530 | 7.350 | 7.490 | 7.490 | 13,057,956 |
| 2026-09-18 | 7.420 | 7.490 | 7.340 | 7.380 | 7.380 | 12,182,708 |
| 2026-09-17 | 7.290 | 7.430 | 7.250 | 7.400 | 7.400 | 10,322,768 |
| 2026-09-16 | 7.270 | 7.350 | 7.230 | 7.310 | 7.310 | 9,177,549 |
| 2026-09-15 | 7.440 | 7.480 | 7.320 | 7.330 | 7.330 | 7,743,067 |
| 2026-09-14 | 7.390 | 7.500 | 7.340 | 7.410 | 7.410 | 9,113,997 |
| 2026-09-11 | 7.410 | 7.510 | 7.310 | 7.430 | 7.430 | 12,378,900 |
| 2026-09-10 | 7.490 | 7.560 | 7.440 | 7.450 | 7.450 | 10,325,520 |
| 2026-09-09 | 7.710 | 7.790 | 7.460 | 7.500 | 7.500 | 18,587,438 |
| 2026-09-08 | 7.610 | 7.870 | 7.600 | 7.790 | 7.790 | 24,824,680 |
| 2026-09-07 | 7.450 | 7.620 | 7.410 | 7.560 | 7.560 | 15,718,689 |
| 2026-09-04 | 7.260 | 7.510 | 7.250 | 7.420 | 7.420 | 18,143,224 |
| 2026-09-03 | 7.280 | 7.450 | 7.240 | 7.270 | 7.270 | 12,133,902 |
| 2026-09-02 | 7.420 | 7.460 | 7.250 | 7.280 | 7.280 | 11,250,500 |
| 2026-09-01 | 7.250 | 7.550 | 7.220 | 7.450 | 7.450 | 23,945,518 |
| 2026-08-31 | 7.240 | 7.380 | 7.230 | 7.280 | 7.280 | 15,947,500 |
| 2026-08-28 | 7.200 | 7.280 | 7.180 | 7.270 | 7.270 | 7,908,387 |
| 2026-08-27 | 7.240 | 7.290 | 7.110 | 7.190 | 7.190 | 12,694,053 |
| 2026-08-26 | 7.120 | 7.230 | 7.100 | 7.200 | 7.200 | 11,074,892 |
| 2026-08-25 | 6.950 | 7.160 | 6.940 | 7.120 | 7.120 | 10,126,140 |
| 2026-08-24 | 6.940 | 7.000 | 6.910 | 6.970 | 6.970 | 7,283,398 |
| 2026-08-21 | 7.050 | 7.070 | 6.920 | 6.960 | 6.960 | 7,509,241 |
| 2026-08-20 | 6.990 | 7.080 | 6.960 | 7.050 | 7.050 | 9,777,900 |
| 2026-08-19 | 7.020 | 7.080 | 6.940 | 7.000 | 7.000 | 10,911,520 |
| 2026-08-18 | 7.080 | 7.080 | 6.990 | 7.030 | 7.030 | 10,120,762 |
| 2026-08-17 | 7.070 | 7.110 | 6.990 | 7.100 | 7.100 | 8,217,100 |
| 2026-08-14 | 7.130 | 7.180 | 7.030 | 7.080 | 7.080 | 9,271,800 |
| 2026-08-13 | 7.210 | 7.320 | 7.140 | 7.160 | 7.160 | 15,773,402 |
| 2026-08-12 | 7.140 | 7.280 | 7.130 | 7.220 | 7.220 | 11,366,159 |
| 2026-08-11 | 7.260 | 7.300 | 7.160 | 7.180 | 7.180 | 13,091,055 |
| 2026-08-10 | 7.170 | 7.350 | 7.140 | 7.290 | 7.290 | 13,274,380 |
| 2026-08-07 | 7.380 | 7.390 | 7.070 | 7.200 | 7.200 | 16,692,600 |
| 2026-08-06 | 7.480 | 7.520 | 7.250 | 7.310 | 7.310 | 14,146,125 |
| 2026-08-05 | 7.570 | 7.630 | 7.450 | 7.490 | 7.490 | 13,021,000 |
| 2026-08-04 | 7.700 | 7.740 | 7.560 | 7.620 | 7.620 | 12,514,661 |
| 2026-08-03 | 7.720 | 7.770 | 7.650 | 7.690 | 7.690 | 12,171,282 |
| 2026-07-31 | 7.480 | 7.730 | 7.450 | 7.710 | 7.710 | 20,219,223 |
| 2026-07-30 | 7.320 | 7.570 | 7.310 | 7.530 | 7.530 | 15,046,898 |
| 2026-07-29 | 7.220 | 7.350 | 7.200 | 7.320 | 7.320 | 10,690,187 |
| 2026-07-28 | 7.080 | 7.220 | 6.950 | 7.210 | 7.210 | 10,701,045 |
| 2026-07-27 | 6.840 | 7.160 | 6.820 | 7.100 | 7.100 | 16,564,825 |
| 2026-07-24 | 7.100 | 7.180 | 6.850 | 6.850 | 6.850 | 17,582,400 |
| 2026-07-23 | 7.230 | 7.270 | 7.110 | 7.160 | 7.160 | 12,802,784 |
| 2026-07-22 | 7.260 | 7.290 | 7.110 | 7.250 | 7.250 | 15,421,430 |
| 2026-07-21 | 7.300 | 7.510 | 7.270 | 7.300 | 7.300 | 21,339,265 |
| 2026-07-20 | 7.230 | 7.450 | 7.190 | 7.290 | 7.290 | 18,977,840 |
Page 1 of 1 · 60 trading days
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.