Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.021 | 7.143 | 6.943 | 6.986 | 6.986 | 6,058,360 |
| 2024-01-18 | 7.200 | 7.200 | 6.800 | 7.000 | 7.000 | 7,735,593 |
| 2024-01-17 | 7.429 | 7.429 | 7.179 | 7.186 | 7.186 | 4,881,660 |
| 2024-01-16 | 7.521 | 7.564 | 7.350 | 7.407 | 7.407 | 4,800,880 |
| 2024-01-15 | 7.500 | 7.621 | 7.471 | 7.521 | 7.521 | 4,502,961 |
| 2024-01-12 | 7.671 | 7.721 | 7.521 | 7.536 | 7.536 | 7,127,401 |
| 2024-01-11 | 7.657 | 7.757 | 7.600 | 7.686 | 7.686 | 9,255,748 |
| 2024-01-10 | 7.864 | 7.864 | 7.607 | 7.636 | 7.636 | 5,016,103 |
| 2024-01-09 | 7.814 | 7.950 | 7.779 | 7.871 | 7.871 | 7,364,772 |
| 2024-01-08 | 7.886 | 7.986 | 7.814 | 7.821 | 7.821 | 6,269,811 |
| 2024-01-05 | 8.064 | 8.114 | 7.850 | 7.993 | 7.993 | 7,676,200 |
| 2024-01-04 | 8.143 | 8.171 | 8.021 | 8.079 | 8.079 | 8,269,237 |
| 2024-01-03 | 7.814 | 8.279 | 7.743 | 8.243 | 8.243 | 13,812,551 |
| 2024-01-02 | 7.836 | 8.000 | 7.786 | 7.857 | 7.857 | 9,900,800 |
| 2023-12-29 | 7.457 | 7.807 | 7.429 | 7.779 | 7.779 | 12,355,676 |
| 2023-12-28 | 7.471 | 7.579 | 7.429 | 7.464 | 7.464 | 11,718,560 |
| 2023-12-27 | 7.614 | 7.679 | 7.443 | 7.536 | 7.536 | 8,641,843 |
| 2023-12-26 | 7.714 | 7.750 | 7.543 | 7.586 | 7.586 | 7,975,128 |
| 2023-12-25 | 7.757 | 7.900 | 7.564 | 7.714 | 7.714 | 11,283,410 |
| 2023-12-22 | 8.571 | 8.686 | 7.779 | 7.786 | 7.786 | 17,735,391 |
| 2023-12-21 | 8.750 | 8.836 | 8.493 | 8.643 | 8.643 | 11,341,639 |
| 2023-12-20 | 9.086 | 9.164 | 8.714 | 8.743 | 8.743 | 20,299,784 |
| 2023-12-19 | 9.236 | 9.486 | 9.043 | 9.200 | 9.200 | 29,189,654 |
| 2023-12-18 | 9.464 | 9.664 | 9.250 | 9.357 | 9.357 | 28,074,909 |
| 2023-12-15 | 9.443 | 9.829 | 9.286 | 9.450 | 9.450 | 37,540,735 |
| 2023-12-14 | 8.914 | 9.843 | 8.786 | 9.607 | 9.607 | 45,659,324 |
| 2023-12-13 | 8.671 | 9.143 | 8.629 | 8.950 | 8.950 | 22,088,095 |
| 2023-12-12 | 8.550 | 8.857 | 8.543 | 8.693 | 8.693 | 11,473,977 |
| 2023-12-11 | 8.186 | 8.586 | 8.186 | 8.586 | 8.586 | 12,295,630 |
| 2023-12-08 | 8.464 | 8.486 | 8.243 | 8.264 | 8.264 | 8,736,560 |
| 2023-12-07 | 8.407 | 8.614 | 8.386 | 8.550 | 8.550 | 10,058,720 |
| 2023-12-06 | 8.293 | 8.507 | 8.071 | 8.407 | 8.407 | 6,057,800 |
| 2023-12-05 | 8.386 | 8.457 | 8.186 | 8.200 | 8.200 | 4,326,205 |
| 2023-12-04 | 8.357 | 8.464 | 8.300 | 8.400 | 8.400 | 6,063,400 |
| 2023-12-01 | 8.007 | 8.307 | 8.000 | 8.293 | 8.293 | 6,053,741 |
| 2023-11-30 | 7.929 | 8.057 | 7.929 | 8.021 | 8.021 | 3,783,250 |
| 2023-11-29 | 8.136 | 8.150 | 7.986 | 8.029 | 8.029 | 4,280,080 |
| 2023-11-28 | 8.179 | 8.214 | 8.029 | 8.143 | 8.143 | 5,020,680 |
| 2023-11-27 | 8.200 | 8.279 | 8.121 | 8.157 | 8.157 | 4,240,460 |
| 2023-11-24 | 8.343 | 8.393 | 8.200 | 8.236 | 8.236 | 4,334,400 |
| 2023-11-23 | 8.450 | 8.450 | 8.214 | 8.329 | 8.329 | 6,529,243 |
| 2023-11-22 | 8.443 | 8.543 | 8.407 | 8.429 | 8.429 | 7,890,540 |
| 2023-11-21 | 8.329 | 8.521 | 8.236 | 8.414 | 8.414 | 6,619,060 |
| 2023-11-20 | 8.307 | 8.364 | 8.236 | 8.286 | 8.286 | 5,459,580 |
| 2023-11-17 | 8.257 | 8.379 | 8.164 | 8.321 | 8.321 | 6,777,120 |
| 2023-11-16 | 8.093 | 8.300 | 8.071 | 8.164 | 8.164 | 6,566,669 |
| 2023-11-15 | 8.271 | 8.271 | 8.107 | 8.129 | 8.129 | 3,741,360 |
| 2023-11-14 | 8.164 | 8.279 | 8.136 | 8.164 | 8.164 | 3,272,228 |
| 2023-11-13 | 8.243 | 8.293 | 8.143 | 8.236 | 8.236 | 4,585,560 |
| 2023-11-10 | 8.243 | 8.300 | 8.107 | 8.143 | 8.143 | 4,944,969 |
| 2023-11-09 | 8.307 | 8.393 | 8.207 | 8.243 | 8.243 | 5,343,301 |
| 2023-11-08 | 8.143 | 8.379 | 8.107 | 8.307 | 8.307 | 7,336,116 |
| 2023-11-07 | 8.143 | 8.207 | 8.043 | 8.171 | 8.171 | 5,097,072 |
| 2023-11-06 | 7.757 | 8.143 | 7.757 | 8.114 | 8.114 | 5,112,189 |
| 2023-11-03 | 7.743 | 7.821 | 7.636 | 7.764 | 7.764 | 3,665,340 |
| 2023-11-02 | 7.471 | 7.943 | 7.471 | 7.750 | 7.750 | 7,606,233 |
| 2023-11-01 | 7.429 | 7.579 | 7.414 | 7.493 | 7.493 | 4,217,501 |
| 2023-10-31 | 7.507 | 7.579 | 7.321 | 7.429 | 7.429 | 6,472,582 |
| 2023-10-30 | 7.793 | 7.800 | 7.157 | 7.493 | 7.493 | 7,478,286 |
| 2023-10-27 | 7.871 | 7.929 | 7.786 | 7.871 | 7.871 | 2,224,040 |
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.