Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.250 | 8.421 | 7.936 | 8.221 | 7.985 | 10,585,708 |
| 2022-07-29 | 7.536 | 8.293 | 7.457 | 8.136 | 7.902 | 13,157,615 |
| 2022-07-28 | 7.550 | 7.636 | 7.479 | 7.536 | 7.319 | 3,475,908 |
| 2022-07-27 | 7.607 | 7.671 | 7.507 | 7.550 | 7.333 | 3,053,372 |
| 2022-07-26 | 7.529 | 7.607 | 7.443 | 7.600 | 7.381 | 3,651,079 |
| 2022-07-25 | 7.657 | 7.764 | 7.450 | 7.486 | 7.270 | 4,425,254 |
| 2022-07-22 | 7.707 | 7.850 | 7.550 | 7.657 | 7.437 | 4,614,274 |
| 2022-07-21 | 7.857 | 7.979 | 7.679 | 7.721 | 7.499 | 4,463,751 |
| 2022-07-20 | 8.057 | 8.064 | 7.829 | 7.857 | 7.631 | 4,452,799 |
| 2022-07-19 | 8.300 | 8.343 | 7.993 | 8.029 | 7.798 | 6,347,558 |
| 2022-07-18 | 7.843 | 8.336 | 7.807 | 8.286 | 8.047 | 6,022,826 |
| 2022-07-15 | 8.079 | 8.150 | 7.836 | 7.836 | 7.610 | 6,820,478 |
| 2022-07-14 | 7.936 | 8.221 | 7.686 | 8.071 | 7.839 | 9,750,293 |
| 2022-07-13 | 7.857 | 8.107 | 7.821 | 7.986 | 7.756 | 6,764,450 |
| 2022-07-12 | 7.807 | 8.057 | 7.571 | 7.857 | 7.631 | 8,373,435 |
| 2022-07-11 | 7.664 | 8.129 | 7.657 | 7.793 | 7.569 | 10,835,332 |
| 2022-07-08 | 7.643 | 7.736 | 7.564 | 7.671 | 7.451 | 4,975,670 |
| 2022-07-07 | 7.371 | 7.721 | 7.336 | 7.636 | 7.416 | 11,388,091 |
| 2022-07-06 | 7.793 | 7.793 | 7.279 | 7.371 | 7.159 | 11,953,723 |
| 2022-07-05 | 8.057 | 8.064 | 7.714 | 7.736 | 7.513 | 8,241,674 |
| 2022-07-04 | 8.264 | 8.264 | 7.843 | 7.986 | 7.756 | 6,790,422 |
| 2022-07-01 | 8.143 | 8.243 | 8.014 | 8.107 | 7.874 | 5,408,620 |
| 2022-06-30 | 8.307 | 8.471 | 8.050 | 8.079 | 7.846 | 8,139,604 |
| 2022-06-29 | 8.336 | 8.550 | 8.214 | 8.307 | 8.068 | 8,850,070 |
| 2022-06-28 | 8.493 | 8.536 | 8.221 | 8.336 | 8.096 | 9,065,487 |
| 2022-06-27 | 8.693 | 8.779 | 8.471 | 8.529 | 8.283 | 9,315,329 |
| 2022-06-24 | 8.750 | 8.821 | 8.607 | 8.650 | 8.401 | 8,179,053 |
| 2022-06-23 | 8.843 | 9.029 | 8.579 | 8.757 | 8.505 | 11,463,401 |
| 2022-06-22 | 8.714 | 9.121 | 8.714 | 8.857 | 8.602 | 16,987,833 |
| 2022-06-21 | 9.093 | 9.286 | 8.436 | 8.821 | 8.568 | 21,657,496 |
| 2022-06-20 | 8.693 | 9.379 | 8.571 | 9.157 | 8.894 | 23,875,572 |
| 2022-06-17 | 8.343 | 8.964 | 8.200 | 8.693 | 8.443 | 34,030,868 |
| 2022-06-16 | 7.450 | 8.186 | 7.371 | 8.186 | 7.950 | 13,850,118 |
| 2022-06-15 | 7.429 | 7.464 | 7.336 | 7.443 | 7.229 | 5,314,820 |
| 2022-06-14 | 7.371 | 7.421 | 7.307 | 7.414 | 7.201 | 4,908,124 |
| 2022-06-13 | 7.357 | 7.450 | 7.221 | 7.400 | 7.187 | 7,472,535 |
| 2022-06-10 | 7.171 | 7.357 | 7.150 | 7.343 | 7.132 | 5,847,706 |
| 2022-06-09 | 7.286 | 7.414 | 7.214 | 7.286 | 6.917 | 7,727,788 |
| 2022-06-08 | 7.243 | 7.321 | 7.079 | 7.286 | 6.917 | 7,716,941 |
| 2022-06-07 | 7.307 | 7.357 | 7.207 | 7.271 | 6.903 | 6,219,501 |
| 2022-06-06 | 7.264 | 7.307 | 7.107 | 7.307 | 6.937 | 11,257,334 |
| 2022-06-02 | 7.250 | 7.321 | 7.143 | 7.264 | 6.897 | 8,846,356 |
| 2022-06-01 | 7.043 | 7.357 | 7.043 | 7.271 | 6.903 | 10,037,451 |
| 2022-05-31 | 6.914 | 7.421 | 6.914 | 7.121 | 6.761 | 16,330,605 |
| 2022-05-30 | 7.000 | 7.021 | 6.643 | 6.979 | 6.625 | 13,655,040 |
| 2022-05-27 | 6.836 | 7.036 | 6.836 | 7.029 | 6.673 | 11,388,071 |
| 2022-05-26 | 6.779 | 6.871 | 6.650 | 6.829 | 6.483 | 11,148,692 |
| 2022-05-25 | 6.493 | 6.736 | 6.493 | 6.721 | 6.381 | 10,023,508 |
| 2022-05-24 | 6.486 | 6.643 | 6.443 | 6.493 | 6.164 | 12,757,900 |
| 2022-05-23 | 6.421 | 6.679 | 6.343 | 6.593 | 6.259 | 12,029,283 |
| 2022-05-20 | 6.214 | 6.350 | 6.186 | 6.314 | 5.995 | 6,913,218 |
| 2022-05-19 | 5.979 | 6.200 | 5.964 | 6.179 | 5.866 | 5,753,531 |
| 2022-05-18 | 5.871 | 6.079 | 5.850 | 6.071 | 5.764 | 6,298,829 |
| 2022-05-17 | 5.914 | 5.964 | 5.829 | 5.893 | 5.595 | 5,846,212 |
| 2022-05-16 | 5.864 | 5.971 | 5.829 | 5.914 | 5.615 | 5,655,286 |
| 2022-05-13 | 5.693 | 5.879 | 5.686 | 5.850 | 5.554 | 7,930,031 |
| 2022-05-12 | 5.600 | 5.707 | 5.571 | 5.707 | 5.418 | 3,902,556 |
| 2022-05-11 | 5.686 | 5.771 | 5.607 | 5.614 | 5.330 | 5,927,180 |
| 2022-05-10 | 5.564 | 5.693 | 5.493 | 5.679 | 5.391 | 5,485,818 |
| 2022-05-09 | 5.464 | 5.629 | 5.436 | 5.621 | 5.337 | 5,087,880 |
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.