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
2022-05-06	5.364	5.479	5.307	5.429	5.154	5,026,014
2022-05-05	5.371	5.557	5.357	5.471	5.194	6,430,120
2022-04-29	5.214	5.464	5.214	5.421	5.147	6,576,640
2022-04-28	5.264	5.279	5.071	5.179	4.917	5,754,560
2022-04-27	5.121	5.271	5.036	5.257	4.991	7,332,318
2022-04-26	5.393	5.436	5.093	5.093	4.835	6,780,235
2022-04-25	5.686	5.693	5.329	5.364	5.093	10,075,940
2022-04-22	6.200	6.200	5.693	5.800	5.506	12,941,475
2022-04-21	6.329	6.379	5.986	6.321	6.001	7,640,661
2022-04-20	6.429	6.493	6.293	6.307	5.988	5,455,738
2022-04-19	6.300	6.414	6.214	6.414	6.090	4,874,387
2022-04-18	6.057	6.307	5.986	6.293	5.974	6,801,869
2022-04-15	6.486	6.486	6.171	6.221	5.907	10,016,218
2022-04-14	6.486	6.529	6.443	6.500	6.171	6,366,372
2022-04-13	6.679	6.764	6.407	6.471	6.144	12,313,936
2022-04-12	6.486	6.779	6.457	6.771	6.429	11,805,827
2022-04-11	6.614	6.679	6.357	6.429	6.103	11,816,305
2022-04-08	6.729	6.729	6.486	6.621	6.286	12,675,416
2022-04-07	6.893	6.893	6.650	6.664	6.327	18,194,290
2022-04-06	6.821	7.014	6.771	6.957	6.605	18,267,872
2022-04-01	6.764	6.879	6.636	6.821	6.476	19,333,101
2022-03-31	6.586	6.886	6.557	6.807	6.463	18,883,172
2022-03-30	6.521	6.729	6.407	6.664	6.327	19,074,105
2022-03-29	6.700	6.893	6.521	6.543	6.212	17,824,423
2022-03-28	6.479	6.786	6.443	6.693	6.354	19,927,243
2022-03-25	6.471	6.607	6.436	6.514	6.185	11,743,216
2022-03-24	6.607	6.686	6.457	6.507	6.178	15,114,440
2022-03-23	6.643	6.864	6.621	6.700	6.361	18,336,417
2022-03-22	6.414	6.893	6.407	6.764	6.422	30,640,225
2022-03-21	6.429	6.629	6.379	6.507	6.178	26,174,912
2022-03-18	6.107	6.679	6.107	6.507	6.178	44,731,724
2022-03-17	6.064	6.371	6.021	6.157	5.845	40,136,698
2022-03-16	6.050	6.164	5.764	6.079	5.771	43,402,741
2022-03-15	6.593	6.764	6.000	6.000	5.696	53,015,071
2022-03-14	6.457	6.786	6.400	6.657	6.320	52,350,060
2022-03-11	6.543	6.807	6.479	6.621	6.286	81,335,728
2022-03-10	8.329	8.514	7.179	7.200	6.836	111,493,004
2022-03-09	7.429	7.743	7.429	7.743	7.351	71,138,736
2022-03-08	7.036	7.036	6.593	7.036	6.680	45,246,170
2022-03-07	6.393	6.393	6.393	6.393	6.069	5,426,311
2022-03-04	5.871	5.879	5.779	5.814	5.520	3,527,580
2022-03-03	5.864	5.907	5.836	5.871	5.574	2,920,540
2022-03-02	5.800	5.886	5.771	5.857	5.561	2,702,616
2022-03-01	5.679	5.879	5.650	5.821	5.527	3,746,055
2022-02-28	5.779	5.786	5.607	5.679	5.391	3,261,195
2022-02-25	5.750	5.864	5.750	5.757	5.466	2,685,480
2022-02-24	5.936	5.993	5.643	5.736	5.445	6,705,269
2022-02-23	5.964	6.021	5.914	5.936	5.635	4,405,034
2022-02-22	5.957	5.957	5.850	5.900	5.601	3,032,841
2022-02-21	5.864	5.993	5.836	5.993	5.690	3,378,743
2022-02-18	5.836	5.893	5.779	5.886	5.588	2,672,234
2022-02-17	5.907	5.943	5.800	5.829	5.534	4,912,476
2022-02-16	5.850	6.036	5.821	5.914	5.615	6,586,294
2022-02-15	5.829	5.857	5.743	5.814	5.520	3,817,100
2022-02-14	5.879	5.886	5.771	5.786	5.493	3,237,500
2022-02-11	5.921	5.929	5.779	5.829	5.534	3,457,286
2022-02-10	5.850	5.921	5.779	5.914	5.615	4,440,884
2022-02-09	5.629	5.871	5.586	5.871	5.574	4,849,065
2022-02-08	5.500	5.621	5.421	5.621	5.337	4,457,737
2022-02-07	5.486	5.521	5.407	5.500	5.222	3,784,176

← NewerPage 19 of 21 · 1,216 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.