Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.364 | 5.479 | 5.300 | 5.407 | 5.133 | 4,625,509 |
| 2022-01-27 | 5.407 | 5.464 | 5.307 | 5.321 | 5.052 | 3,136,821 |
| 2022-01-26 | 5.357 | 5.443 | 5.343 | 5.429 | 5.154 | 2,458,120 |
| 2022-01-25 | 5.593 | 5.614 | 5.329 | 5.343 | 5.072 | 5,467,000 |
| 2022-01-24 | 5.764 | 5.807 | 5.571 | 5.579 | 5.296 | 4,161,780 |
| 2022-01-21 | 5.786 | 5.943 | 5.736 | 5.814 | 5.520 | 3,923,586 |
| 2022-01-20 | 6.021 | 6.021 | 5.800 | 5.807 | 5.513 | 5,842,043 |
| 2022-01-19 | 5.843 | 6.050 | 5.807 | 6.021 | 5.717 | 6,633,387 |
| 2022-01-18 | 5.993 | 6.050 | 5.829 | 5.843 | 5.547 | 6,201,458 |
| 2022-01-17 | 5.857 | 6.014 | 5.836 | 5.964 | 5.662 | 4,140,098 |
| 2022-01-14 | 5.979 | 6.021 | 5.836 | 5.871 | 5.574 | 5,582,675 |
| 2022-01-13 | 5.879 | 6.057 | 5.879 | 5.979 | 5.676 | 5,838,840 |
| 2022-01-12 | 5.929 | 5.943 | 5.836 | 5.893 | 5.595 | 3,010,840 |
| 2022-01-11 | 5.821 | 6.000 | 5.821 | 5.864 | 5.567 | 4,298,460 |
| 2022-01-10 | 5.829 | 5.900 | 5.800 | 5.864 | 5.567 | 3,911,460 |
| 2022-01-07 | 5.921 | 6.129 | 5.864 | 5.879 | 5.581 | 8,230,604 |
| 2022-01-06 | 5.886 | 5.979 | 5.864 | 5.907 | 5.608 | 5,540,539 |
| 2022-01-05 | 5.893 | 5.986 | 5.814 | 5.950 | 5.649 | 7,303,595 |
| 2022-01-04 | 5.700 | 5.950 | 5.679 | 5.914 | 5.615 | 9,666,070 |
| 2021-12-31 | 5.657 | 5.714 | 5.579 | 5.693 | 5.405 | 4,047,822 |
| 2021-12-30 | 5.486 | 5.693 | 5.479 | 5.636 | 5.350 | 3,822,000 |
| 2021-12-29 | 5.507 | 5.536 | 5.436 | 5.486 | 5.208 | 2,626,381 |
| 2021-12-28 | 5.607 | 5.607 | 5.486 | 5.507 | 5.228 | 3,873,520 |
| 2021-12-27 | 5.614 | 5.643 | 5.543 | 5.579 | 5.296 | 4,301,500 |
| 2021-12-24 | 5.636 | 5.686 | 5.550 | 5.614 | 5.330 | 3,738,719 |
| 2021-12-23 | 5.771 | 5.771 | 5.614 | 5.643 | 5.357 | 5,815,320 |
| 2021-12-22 | 5.607 | 5.829 | 5.607 | 5.779 | 5.486 | 9,555,697 |
| 2021-12-21 | 5.471 | 5.643 | 5.471 | 5.586 | 5.303 | 4,302,902 |
| 2021-12-20 | 5.471 | 5.586 | 5.464 | 5.493 | 5.215 | 4,754,989 |
| 2021-12-17 | 5.507 | 5.543 | 5.443 | 5.507 | 5.228 | 4,252,241 |
| 2021-12-16 | 5.464 | 5.550 | 5.400 | 5.521 | 5.242 | 5,940,971 |
| 2021-12-15 | 5.321 | 5.571 | 5.307 | 5.450 | 5.174 | 7,694,925 |
| 2021-12-14 | 5.214 | 5.386 | 5.200 | 5.336 | 5.066 | 8,467,222 |
| 2021-12-13 | 5.193 | 5.236 | 5.186 | 5.214 | 4.950 | 2,108,120 |
| 2021-12-10 | 5.179 | 5.221 | 5.143 | 5.193 | 4.930 | 1,700,913 |
| 2021-12-09 | 5.179 | 5.200 | 5.143 | 5.179 | 4.917 | 1,424,721 |
| 2021-12-08 | 5.136 | 5.186 | 5.100 | 5.171 | 4.910 | 2,994,313 |
| 2021-12-07 | 5.164 | 5.171 | 5.079 | 5.107 | 4.849 | 2,388,611 |
| 2021-12-06 | 5.243 | 5.300 | 5.207 | 5.221 | 4.838 | 2,163,037 |
| 2021-12-03 | 5.250 | 5.279 | 5.207 | 5.243 | 4.858 | 2,328,151 |
| 2021-12-02 | 5.293 | 5.307 | 5.221 | 5.236 | 4.852 | 2,032,888 |
| 2021-12-01 | 5.243 | 5.329 | 5.214 | 5.286 | 4.898 | 4,792,160 |
| 2021-11-30 | 5.271 | 5.279 | 5.193 | 5.271 | 4.885 | 3,414,958 |
| 2021-11-29 | 5.164 | 5.286 | 5.121 | 5.250 | 4.865 | 4,280,403 |
| 2021-11-26 | 5.214 | 5.229 | 5.143 | 5.193 | 4.812 | 1,713,180 |
| 2021-11-25 | 5.214 | 5.229 | 5.179 | 5.207 | 4.825 | 1,607,088 |
| 2021-11-24 | 5.193 | 5.250 | 5.136 | 5.221 | 4.838 | 2,415,700 |
| 2021-11-23 | 5.136 | 5.193 | 5.136 | 5.193 | 4.812 | 1,676,507 |
| 2021-11-22 | 5.150 | 5.171 | 5.129 | 5.157 | 4.779 | 1,406,160 |
| 2021-11-19 | 5.121 | 5.157 | 5.093 | 5.150 | 4.772 | 1,397,648 |
| 2021-11-18 | 5.150 | 5.171 | 5.121 | 5.129 | 4.752 | 1,936,340 |
| 2021-11-17 | 5.164 | 5.171 | 5.129 | 5.157 | 4.779 | 1,998,640 |
| 2021-11-16 | 5.164 | 5.200 | 5.136 | 5.164 | 4.786 | 2,169,209 |
| 2021-11-15 | 5.093 | 5.179 | 5.086 | 5.171 | 4.792 | 2,528,824 |
| 2021-11-12 | 5.121 | 5.150 | 5.086 | 5.121 | 4.746 | 1,541,540 |
| 2021-11-11 | 5.050 | 5.143 | 5.043 | 5.121 | 4.746 | 2,349,253 |
| 2021-11-10 | 5.029 | 5.057 | 5.000 | 5.057 | 4.686 | 1,612,626 |
| 2021-11-09 | 4.993 | 5.057 | 4.971 | 5.043 | 4.673 | 1,538,220 |
| 2021-11-08 | 4.950 | 5.043 | 4.921 | 4.993 | 4.627 | 2,242,105 |
| 2021-11-05 | 4.943 | 4.993 | 4.921 | 4.943 | 4.580 | 2,276,719 |
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.