Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 8.529 | 9.250 | 8.314 | 8.743 | 8.492 | 25,334,538 |
| 2023-04-26 | 8.357 | 8.700 | 8.043 | 8.514 | 8.269 | 12,507,040 |
| 2023-04-25 | 8.564 | 8.564 | 8.143 | 8.371 | 8.131 | 9,643,785 |
| 2023-04-24 | 8.264 | 8.771 | 8.221 | 8.586 | 8.339 | 10,544,133 |
| 2023-04-21 | 8.571 | 8.629 | 8.221 | 8.264 | 8.027 | 5,520,202 |
| 2023-04-20 | 8.371 | 8.564 | 8.329 | 8.543 | 8.297 | 4,795,767 |
| 2023-04-19 | 8.193 | 8.486 | 8.193 | 8.371 | 8.131 | 4,771,132 |
| 2023-04-18 | 8.279 | 8.329 | 8.107 | 8.236 | 7.999 | 5,418,529 |
| 2023-04-17 | 8.586 | 8.586 | 8.229 | 8.264 | 8.027 | 5,029,008 |
| 2023-04-14 | 8.643 | 8.650 | 8.321 | 8.464 | 8.221 | 5,618,086 |
| 2023-04-13 | 8.564 | 8.829 | 8.471 | 8.643 | 8.394 | 9,034,060 |
| 2023-04-12 | 8.243 | 8.507 | 8.243 | 8.500 | 8.256 | 4,082,853 |
| 2023-04-11 | 7.979 | 8.307 | 7.879 | 8.236 | 7.999 | 4,722,051 |
| 2023-04-10 | 8.000 | 8.136 | 7.914 | 7.957 | 7.728 | 4,971,507 |
| 2023-04-07 | 8.064 | 8.143 | 7.821 | 8.021 | 7.791 | 5,269,588 |
| 2023-04-06 | 8.329 | 8.343 | 8.000 | 8.029 | 7.798 | 5,309,220 |
| 2023-04-04 | 8.443 | 8.636 | 8.329 | 8.379 | 8.138 | 3,924,195 |
| 2023-04-03 | 8.336 | 8.707 | 8.336 | 8.571 | 8.325 | 6,724,697 |
| 2023-03-31 | 8.179 | 8.336 | 8.100 | 8.314 | 8.075 | 2,808,540 |
| 2023-03-30 | 8.457 | 8.457 | 8.129 | 8.171 | 7.936 | 3,585,120 |
| 2023-03-29 | 8.364 | 8.493 | 8.214 | 8.400 | 8.158 | 3,784,900 |
| 2023-03-28 | 8.264 | 8.500 | 8.057 | 8.379 | 8.138 | 5,500,735 |
| 2023-03-27 | 8.293 | 8.336 | 8.100 | 8.236 | 7.999 | 2,737,557 |
| 2023-03-24 | 8.193 | 8.336 | 8.121 | 8.300 | 8.061 | 3,579,059 |
| 2023-03-23 | 8.171 | 8.207 | 8.057 | 8.129 | 7.895 | 2,985,101 |
| 2023-03-22 | 8.036 | 8.214 | 8.036 | 8.171 | 7.936 | 3,956,422 |
| 2023-03-21 | 7.907 | 8.086 | 7.857 | 8.071 | 7.839 | 3,100,508 |
| 2023-03-20 | 7.900 | 8.129 | 7.900 | 7.936 | 7.708 | 2,709,777 |
| 2023-03-17 | 7.764 | 7.929 | 7.736 | 7.900 | 7.673 | 2,839,723 |
| 2023-03-16 | 7.821 | 7.821 | 7.721 | 7.764 | 7.541 | 2,069,060 |
| 2023-03-15 | 7.750 | 7.836 | 7.743 | 7.800 | 7.576 | 1,956,362 |
| 2023-03-14 | 7.964 | 7.964 | 7.700 | 7.721 | 7.499 | 2,541,694 |
| 2023-03-13 | 7.800 | 7.900 | 7.757 | 7.893 | 7.666 | 3,044,279 |
| 2023-03-10 | 7.900 | 7.907 | 7.764 | 7.793 | 7.569 | 2,104,620 |
| 2023-03-09 | 7.900 | 7.936 | 7.807 | 7.900 | 7.673 | 1,552,600 |
| 2023-03-08 | 7.771 | 7.886 | 7.757 | 7.879 | 7.652 | 1,718,360 |
| 2023-03-07 | 7.986 | 7.993 | 7.750 | 7.764 | 7.541 | 2,363,634 |
| 2023-03-06 | 7.957 | 8.057 | 7.900 | 7.929 | 7.701 | 2,300,200 |
| 2023-03-03 | 8.000 | 8.000 | 7.907 | 7.957 | 7.728 | 1,559,870 |
| 2023-03-02 | 7.921 | 7.993 | 7.864 | 7.979 | 7.749 | 2,919,000 |
| 2023-03-01 | 7.764 | 7.893 | 7.721 | 7.879 | 7.652 | 2,631,129 |
| 2023-02-28 | 7.671 | 7.786 | 7.671 | 7.750 | 7.527 | 2,639,774 |
| 2023-02-27 | 7.786 | 7.793 | 7.686 | 7.707 | 7.486 | 2,275,700 |
| 2023-02-24 | 7.771 | 7.771 | 7.679 | 7.750 | 7.527 | 1,572,986 |
| 2023-02-23 | 7.771 | 7.786 | 7.693 | 7.743 | 7.520 | 2,161,460 |
| 2023-02-22 | 7.693 | 7.743 | 7.593 | 7.743 | 7.520 | 2,852,878 |
| 2023-02-21 | 7.700 | 7.743 | 7.621 | 7.679 | 7.458 | 1,904,921 |
| 2023-02-20 | 7.671 | 7.714 | 7.586 | 7.686 | 7.465 | 2,805,908 |
| 2023-02-17 | 7.721 | 7.750 | 7.586 | 7.629 | 7.409 | 2,711,079 |
| 2023-02-16 | 7.807 | 7.871 | 7.586 | 7.636 | 7.416 | 3,663,660 |
| 2023-02-15 | 7.750 | 7.821 | 7.493 | 7.807 | 7.583 | 2,878,019 |
| 2023-02-14 | 7.757 | 7.929 | 7.714 | 7.736 | 7.513 | 2,581,180 |
| 2023-02-13 | 7.779 | 7.821 | 7.657 | 7.736 | 7.513 | 2,075,780 |
| 2023-02-10 | 7.664 | 7.850 | 7.664 | 7.771 | 7.548 | 2,717,232 |
| 2023-02-09 | 7.579 | 7.700 | 7.579 | 7.664 | 7.444 | 2,048,537 |
| 2023-02-08 | 7.693 | 7.750 | 7.579 | 7.586 | 7.368 | 1,724,660 |
| 2023-02-07 | 7.579 | 7.714 | 7.529 | 7.679 | 7.458 | 2,134,020 |
| 2023-02-06 | 7.657 | 7.671 | 7.543 | 7.579 | 7.361 | 1,940,400 |
| 2023-02-03 | 7.614 | 7.686 | 7.536 | 7.621 | 7.402 | 2,418,500 |
| 2023-02-02 | 7.507 | 7.707 | 7.471 | 7.650 | 7.430 | 2,933,987 |
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.