Time Publishing and Media Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.293	7.386	7.200	7.321	7.111	2,618,684
2022-10-31	6.986	7.336	6.986	7.286	7.076	2,996,935
2022-10-28	7.421	7.421	6.979	7.021	6.820	2,558,780
2022-10-27	7.143	7.500	7.057	7.300	7.090	3,200,894
2022-10-26	7.007	7.093	6.857	6.979	6.778	1,647,240
2022-10-25	6.864	6.993	6.757	6.907	6.709	1,401,211
2022-10-24	7.143	7.157	6.786	6.943	6.743	2,559,480
2022-10-21	7.121	7.207	7.064	7.114	6.910	962,298
2022-10-20	7.129	7.243	7.043	7.129	6.924	1,416,527
2022-10-19	7.221	7.250	7.100	7.129	6.924	1,105,720
2022-10-18	7.286	7.286	7.164	7.221	7.014	1,247,150
2022-10-17	7.243	7.286	7.179	7.229	7.021	1,030,670
2022-10-14	7.136	7.243	7.136	7.207	7.000	1,320,340
2022-10-13	7.136	7.229	7.057	7.093	6.889	1,596,597
2022-10-12	6.843	7.129	6.807	7.121	6.917	2,796,640
2022-10-11	6.829	6.929	6.714	6.871	6.674	1,662,115
2022-10-10	6.807	6.957	6.750	6.829	6.632	2,253,658
2022-09-30	6.800	6.886	6.671	6.807	6.611	2,071,696
2022-09-29	6.857	6.950	6.693	6.800	6.604	2,739,101
2022-09-28	7.050	7.079	6.757	6.786	6.591	2,471,039
2022-09-27	6.721	7.050	6.721	7.029	6.827	2,964,463
2022-09-26	6.814	6.936	6.700	6.729	6.535	2,652,458
2022-09-23	7.143	7.143	6.829	6.886	6.688	2,646,865
2022-09-22	7.329	7.329	7.071	7.086	6.882	2,226,140
2022-09-21	7.200	7.314	7.079	7.264	7.055	2,551,780
2022-09-20	7.179	7.371	7.136	7.193	6.986	2,338,039
2022-09-19	7.300	7.414	7.093	7.171	6.965	3,602,288
2022-09-16	7.636	7.636	7.307	7.321	7.111	3,145,100
2022-09-15	7.714	7.829	7.529	7.593	7.375	2,501,940
2022-09-14	7.721	7.843	7.636	7.700	7.479	2,681,980
2022-09-13	7.936	7.986	7.757	7.807	7.583	4,589,620
2022-09-09	7.914	8.050	7.893	7.957	7.728	2,070,740
2022-09-08	8.043	8.100	7.964	7.979	7.749	2,677,360
2022-09-07	8.293	8.329	7.971	8.043	7.812	3,833,907
2022-09-06	8.107	8.300	8.043	8.279	8.041	2,937,900
2022-09-05	8.200	8.329	8.021	8.121	7.888	5,200,335
2022-09-02	8.086	8.236	8.086	8.179	7.943	3,710,421
2022-09-01	8.057	8.264	7.893	8.000	7.770	7,003,141
2022-08-31	8.536	8.571	8.171	8.214	7.978	7,472,645
2022-08-30	8.500	8.686	8.500	8.550	8.304	5,569,907
2022-08-29	8.436	8.557	8.079	8.536	8.290	6,843,480
2022-08-26	8.136	8.571	7.914	8.429	8.186	9,106,812
2022-08-25	8.150	8.221	7.886	8.071	7.839	4,000,491
2022-08-24	8.271	8.393	8.107	8.150	7.916	3,942,498
2022-08-23	8.357	8.521	8.307	8.386	8.145	3,649,270
2022-08-22	8.364	8.500	8.229	8.350	8.110	4,200,936
2022-08-19	8.379	8.621	8.321	8.357	8.117	5,697,748
2022-08-18	8.293	8.464	8.079	8.364	8.124	4,178,399
2022-08-17	8.421	8.500	8.150	8.236	7.999	3,731,018
2022-08-16	8.400	8.436	8.279	8.343	8.103	3,748,640
2022-08-15	8.321	8.593	8.243	8.393	8.152	4,492,180
2022-08-12	8.414	8.500	8.300	8.314	8.075	3,377,339
2022-08-11	8.543	8.571	8.350	8.414	8.172	5,889,128
2022-08-10	8.721	8.750	8.493	8.536	8.290	4,177,044
2022-08-09	8.571	8.800	8.500	8.650	8.401	5,828,382
2022-08-08	8.050	8.693	8.050	8.629	8.380	9,547,752
2022-08-05	8.036	8.207	7.943	8.143	7.909	3,916,731
2022-08-04	8.000	8.107	7.871	8.029	7.798	4,229,540
2022-08-03	7.771	8.157	7.771	7.950	7.721	7,228,006
2022-08-02	8.143	8.329	7.707	7.786	7.562	10,355,500

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.