Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.907 | 8.943 | 8.679 | 8.800 | 8.800 | 16,382,940 |
| 2024-04-23 | 8.914 | 9.050 | 8.871 | 8.979 | 8.979 | 9,164,820 |
| 2024-04-22 | 9.121 | 9.186 | 8.736 | 8.950 | 8.950 | 13,037,186 |
| 2024-04-19 | 9.179 | 9.371 | 9.129 | 9.207 | 9.207 | 11,268,024 |
| 2024-04-18 | 9.271 | 9.379 | 9.186 | 9.200 | 9.200 | 16,962,530 |
| 2024-04-17 | 8.986 | 9.314 | 8.871 | 9.286 | 9.286 | 25,400,860 |
| 2024-04-16 | 8.914 | 9.071 | 8.786 | 8.879 | 8.879 | 16,688,684 |
| 2024-04-15 | 8.743 | 8.979 | 8.593 | 8.950 | 8.950 | 15,033,018 |
| 2024-04-12 | 9.007 | 9.007 | 8.671 | 8.736 | 8.736 | 12,930,605 |
| 2024-04-11 | 8.800 | 9.107 | 8.771 | 9.029 | 9.029 | 13,156,389 |
| 2024-04-10 | 9.179 | 9.214 | 8.757 | 8.929 | 8.929 | 13,319,111 |
| 2024-04-09 | 9.071 | 9.214 | 9.000 | 9.200 | 9.200 | 10,718,773 |
| 2024-04-08 | 9.250 | 9.286 | 9.007 | 9.064 | 9.064 | 11,556,440 |
| 2024-04-03 | 9.314 | 9.386 | 9.093 | 9.314 | 9.314 | 14,458,019 |
| 2024-04-02 | 9.421 | 9.557 | 9.193 | 9.321 | 9.321 | 17,925,923 |
| 2024-04-01 | 9.443 | 9.550 | 9.257 | 9.514 | 9.514 | 19,243,833 |
| 2024-03-29 | 9.236 | 9.636 | 9.129 | 9.500 | 9.500 | 13,193,647 |
| 2024-03-28 | 9.136 | 9.350 | 8.907 | 9.314 | 9.314 | 24,546,678 |
| 2024-03-27 | 9.143 | 9.686 | 9.014 | 9.114 | 9.114 | 32,979,248 |
| 2024-03-26 | 8.900 | 8.993 | 8.686 | 8.871 | 8.871 | 13,360,058 |
| 2024-03-25 | 9.471 | 9.607 | 8.850 | 8.907 | 8.907 | 23,877,177 |
| 2024-03-22 | 9.386 | 9.736 | 9.214 | 9.536 | 9.536 | 20,743,578 |
| 2024-03-21 | 9.679 | 9.771 | 9.336 | 9.379 | 9.379 | 22,398,591 |
| 2024-03-20 | 9.071 | 9.457 | 8.950 | 9.407 | 9.407 | 24,120,376 |
| 2024-03-19 | 9.179 | 9.386 | 8.971 | 9.014 | 9.014 | 21,552,123 |
| 2024-03-18 | 9.157 | 9.414 | 9.079 | 9.307 | 9.307 | 22,777,042 |
| 2024-03-15 | 9.229 | 9.564 | 9.079 | 9.243 | 9.243 | 24,630,587 |
| 2024-03-14 | 9.200 | 9.564 | 8.779 | 9.286 | 9.286 | 46,219,010 |
| 2024-03-13 | 8.571 | 9.271 | 8.464 | 9.271 | 9.271 | 42,615,700 |
| 2024-03-12 | 8.086 | 8.500 | 8.014 | 8.429 | 8.429 | 28,228,345 |
| 2024-03-11 | 8.107 | 8.136 | 7.957 | 8.071 | 8.071 | 13,612,333 |
| 2024-03-08 | 7.950 | 8.164 | 7.950 | 8.114 | 8.114 | 13,778,942 |
| 2024-03-07 | 8.157 | 8.171 | 7.843 | 7.971 | 7.971 | 14,634,578 |
| 2024-03-06 | 8.186 | 8.293 | 7.986 | 8.093 | 8.093 | 15,541,597 |
| 2024-03-05 | 8.186 | 8.407 | 8.150 | 8.329 | 8.329 | 20,082,706 |
| 2024-03-04 | 8.079 | 8.486 | 7.907 | 8.386 | 8.386 | 29,118,019 |
| 2024-03-01 | 7.943 | 8.029 | 7.857 | 7.971 | 7.971 | 16,793,281 |
| 2024-02-29 | 7.571 | 8.000 | 7.507 | 7.979 | 7.979 | 20,231,871 |
| 2024-02-28 | 8.136 | 8.250 | 7.614 | 7.650 | 7.650 | 23,680,724 |
| 2024-02-27 | 7.779 | 8.107 | 7.750 | 8.079 | 8.079 | 20,504,534 |
| 2024-02-26 | 7.964 | 8.029 | 7.729 | 7.921 | 7.921 | 21,791,056 |
| 2024-02-23 | 7.929 | 8.171 | 7.800 | 8.071 | 8.071 | 25,955,804 |
| 2024-02-22 | 7.607 | 8.186 | 7.529 | 8.000 | 8.000 | 31,943,972 |
| 2024-02-21 | 7.464 | 7.750 | 7.364 | 7.521 | 7.521 | 26,748,255 |
| 2024-02-20 | 7.229 | 7.757 | 7.157 | 7.686 | 7.686 | 30,223,891 |
| 2024-02-19 | 6.857 | 7.493 | 6.857 | 7.429 | 7.429 | 34,681,476 |
| 2024-02-08 | 6.557 | 6.907 | 6.200 | 6.814 | 6.814 | 29,737,163 |
| 2024-02-07 | 7.214 | 7.243 | 6.557 | 6.557 | 6.557 | 33,130,253 |
| 2024-02-06 | 7.143 | 7.786 | 6.686 | 7.286 | 7.286 | 41,960,762 |
| 2024-02-05 | 7.857 | 8.207 | 7.157 | 7.429 | 7.429 | 49,073,997 |
| 2024-02-02 | 6.979 | 7.779 | 6.979 | 7.779 | 7.779 | 38,269,735 |
| 2024-02-01 | 8.121 | 8.307 | 7.043 | 7.071 | 7.071 | 46,603,838 |
| 2024-01-31 | 7.443 | 7.550 | 7.443 | 7.550 | 7.550 | 5,459,434 |
| 2024-01-30 | 7.000 | 7.079 | 6.850 | 6.864 | 6.864 | 6,301,400 |
| 2024-01-29 | 7.271 | 7.336 | 7.043 | 7.071 | 7.071 | 6,948,340 |
| 2024-01-26 | 7.236 | 7.443 | 7.200 | 7.279 | 7.279 | 7,911,404 |
| 2024-01-25 | 6.736 | 7.221 | 6.643 | 7.200 | 7.200 | 8,139,112 |
| 2024-01-24 | 6.621 | 6.707 | 6.393 | 6.700 | 6.700 | 6,019,300 |
| 2024-01-23 | 6.443 | 6.586 | 6.350 | 6.571 | 6.571 | 8,121,820 |
| 2024-01-22 | 6.986 | 7.029 | 6.400 | 6.486 | 6.486 | 7,436,398 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.2500 CNY |
| 2022-06-10 | 0.1640 CNY |
| 2021-12-07 | 0.1250 CNY |
| 2021-06-02 | 0.1670 CNY |
| 2019-06-25 | 0.1900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.