Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.479 | 7.514 | 7.407 | 7.507 | 7.291 | 1,783,320 |
| 2023-01-31 | 7.407 | 7.486 | 7.336 | 7.450 | 7.236 | 1,658,300 |
| 2023-01-30 | 7.371 | 7.500 | 7.343 | 7.414 | 7.201 | 1,972,538 |
| 2023-01-20 | 7.207 | 7.336 | 7.193 | 7.329 | 7.118 | 2,311,159 |
| 2023-01-19 | 7.093 | 7.207 | 7.086 | 7.179 | 6.972 | 2,199,680 |
| 2023-01-18 | 7.164 | 7.207 | 7.114 | 7.157 | 6.951 | 1,968,036 |
| 2023-01-17 | 7.229 | 7.329 | 7.114 | 7.164 | 6.958 | 1,764,336 |
| 2023-01-16 | 7.257 | 7.300 | 7.186 | 7.257 | 7.048 | 1,576,680 |
| 2023-01-13 | 7.157 | 7.286 | 7.150 | 7.207 | 7.000 | 1,685,049 |
| 2023-01-12 | 7.286 | 7.286 | 7.157 | 7.157 | 6.951 | 1,641,920 |
| 2023-01-11 | 7.400 | 7.414 | 7.200 | 7.200 | 6.993 | 1,528,356 |
| 2023-01-10 | 7.429 | 7.429 | 7.271 | 7.357 | 7.146 | 1,481,264 |
| 2023-01-09 | 7.371 | 7.507 | 7.371 | 7.414 | 7.201 | 2,068,126 |
| 2023-01-06 | 7.579 | 7.586 | 7.357 | 7.407 | 7.194 | 1,928,194 |
| 2023-01-05 | 7.679 | 7.686 | 7.529 | 7.564 | 7.347 | 2,064,508 |
| 2023-01-04 | 7.514 | 7.650 | 7.486 | 7.643 | 7.423 | 2,461,678 |
| 2023-01-03 | 7.364 | 7.543 | 7.250 | 7.493 | 7.277 | 2,438,466 |
| 2022-12-30 | 7.150 | 7.286 | 7.107 | 7.271 | 7.062 | 2,028,014 |
| 2022-12-29 | 7.186 | 7.321 | 7.129 | 7.143 | 6.938 | 1,629,854 |
| 2022-12-28 | 7.229 | 7.300 | 7.157 | 7.229 | 7.021 | 1,534,820 |
| 2022-12-27 | 7.307 | 7.307 | 7.207 | 7.264 | 7.055 | 1,448,860 |
| 2022-12-26 | 7.271 | 7.300 | 7.164 | 7.250 | 7.042 | 2,120,300 |
| 2022-12-23 | 7.143 | 7.279 | 7.071 | 7.214 | 7.007 | 2,329,723 |
| 2022-12-22 | 7.250 | 7.293 | 7.093 | 7.114 | 6.910 | 1,327,202 |
| 2022-12-21 | 7.229 | 7.307 | 7.071 | 7.179 | 6.972 | 1,621,757 |
| 2022-12-20 | 7.229 | 7.286 | 7.157 | 7.193 | 6.986 | 1,594,322 |
| 2022-12-19 | 7.343 | 7.400 | 7.179 | 7.236 | 7.028 | 2,381,934 |
| 2022-12-16 | 7.429 | 7.507 | 7.321 | 7.343 | 7.132 | 1,968,680 |
| 2022-12-15 | 7.607 | 7.643 | 7.450 | 7.464 | 7.250 | 1,983,406 |
| 2022-12-14 | 7.486 | 7.693 | 7.486 | 7.579 | 7.361 | 2,430,960 |
| 2022-12-13 | 7.529 | 7.593 | 7.500 | 7.514 | 7.298 | 1,600,184 |
| 2022-12-12 | 7.550 | 7.600 | 7.443 | 7.564 | 7.347 | 4,136,272 |
| 2022-12-09 | 7.721 | 7.750 | 7.571 | 7.571 | 7.354 | 2,663,360 |
| 2022-12-08 | 7.893 | 7.893 | 7.664 | 7.721 | 7.499 | 2,769,760 |
| 2022-12-07 | 7.814 | 8.021 | 7.707 | 7.893 | 7.666 | 4,598,284 |
| 2022-12-06 | 8.071 | 8.071 | 7.786 | 7.814 | 7.590 | 3,129,226 |
| 2022-12-05 | 8.000 | 8.086 | 7.900 | 8.036 | 7.805 | 3,034,253 |
| 2022-12-02 | 7.964 | 8.007 | 7.857 | 7.957 | 7.728 | 3,216,095 |
| 2022-12-01 | 7.814 | 7.964 | 7.800 | 7.857 | 7.631 | 2,691,375 |
| 2022-11-30 | 7.879 | 7.979 | 7.750 | 7.800 | 7.576 | 4,922,372 |
| 2022-11-29 | 7.936 | 8.036 | 7.871 | 7.921 | 7.694 | 4,111,010 |
| 2022-11-28 | 7.850 | 8.021 | 7.771 | 7.993 | 7.763 | 4,169,641 |
| 2022-11-25 | 7.850 | 7.979 | 7.714 | 7.850 | 7.624 | 2,267,175 |
| 2022-11-24 | 7.864 | 7.936 | 7.771 | 7.793 | 7.569 | 2,343,906 |
| 2022-11-23 | 7.900 | 7.957 | 7.736 | 7.857 | 7.631 | 3,080,383 |
| 2022-11-22 | 8.057 | 8.057 | 7.871 | 7.914 | 7.687 | 2,057,651 |
| 2022-11-21 | 8.214 | 8.279 | 7.771 | 7.964 | 7.735 | 3,714,008 |
| 2022-11-18 | 8.243 | 8.350 | 8.157 | 8.207 | 7.971 | 4,164,119 |
| 2022-11-17 | 8.043 | 8.264 | 7.943 | 8.243 | 8.006 | 5,078,416 |
| 2022-11-16 | 7.893 | 8.064 | 7.829 | 8.036 | 7.805 | 3,342,434 |
| 2022-11-15 | 7.900 | 7.950 | 7.807 | 7.893 | 7.666 | 2,622,414 |
| 2022-11-14 | 7.950 | 8.036 | 7.786 | 7.857 | 7.631 | 3,576,028 |
| 2022-11-11 | 8.100 | 8.214 | 7.950 | 7.950 | 7.721 | 4,688,478 |
| 2022-11-10 | 7.979 | 8.107 | 7.614 | 8.093 | 7.860 | 3,389,890 |
| 2022-11-09 | 7.921 | 8.064 | 7.857 | 7.971 | 7.742 | 2,720,344 |
| 2022-11-08 | 7.821 | 7.893 | 7.750 | 7.871 | 7.645 | 2,455,355 |
| 2022-11-07 | 7.536 | 7.857 | 7.507 | 7.814 | 7.590 | 3,034,458 |
| 2022-11-04 | 7.407 | 7.614 | 7.386 | 7.536 | 7.319 | 3,043,209 |
| 2022-11-03 | 7.364 | 7.421 | 7.300 | 7.414 | 7.201 | 2,360,852 |
| 2022-11-02 | 7.379 | 7.421 | 7.214 | 7.364 | 7.153 | 2,738,960 |
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.