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
2025-10-21	8.650	8.770	8.610	8.740	8.740	5,803,180
2025-10-20	8.680	8.750	8.560	8.610	8.610	6,142,600
2025-10-17	8.700	8.820	8.660	8.690	8.690	6,410,020
2025-10-16	8.740	8.740	8.660	8.710	8.710	5,014,131
2025-10-15	8.710	8.750	8.650	8.710	8.710	5,287,937
2025-10-14	8.600	8.710	8.560	8.700	8.700	6,969,641
2025-10-13	8.420	8.600	8.360	8.600	8.600	5,370,012
2025-10-10	8.500	8.640	8.460	8.610	8.610	5,434,600
2025-10-09	8.510	8.530	8.410	8.520	8.520	4,792,396
2025-09-30	8.500	8.580	8.500	8.510	8.510	3,450,440
2025-09-29	8.460	8.520	8.390	8.500	8.500	3,653,580
2025-09-26	8.410	8.550	8.350	8.490	8.490	5,960,043
2025-09-25	8.420	8.540	8.410	8.450	8.450	3,889,400
2025-09-24	8.360	8.520	8.350	8.510	8.510	4,585,940
2025-09-23	8.440	8.440	8.210	8.390	8.390	6,136,620
2025-09-22	8.580	8.600	8.400	8.440	8.440	6,818,770
2025-09-19	8.680	8.700	8.550	8.580	8.580	5,380,230
2025-09-18	8.770	8.790	8.600	8.690	8.690	12,488,814
2025-09-17	8.840	8.840	8.730	8.770	8.770	7,704,986
2025-09-16	8.820	8.860	8.760	8.850	8.850	4,933,240
2025-09-15	8.810	8.870	8.790	8.810	8.810	5,165,880
2025-09-12	8.890	8.960	8.840	8.840	8.840	5,896,827
2025-09-11	8.910	8.920	8.800	8.910	8.910	7,053,814
2025-09-10	8.860	8.970	8.850	8.920	8.920	5,702,260
2025-09-09	8.880	8.900	8.800	8.900	8.900	5,958,940
2025-09-08	8.760	8.900	8.740	8.900	8.900	7,731,244
2025-09-05	8.700	8.780	8.570	8.780	8.780	6,969,375
2025-09-04	8.640	8.720	8.580	8.690	8.690	8,092,564
2025-09-03	8.780	8.820	8.630	8.630	8.630	7,293,540
2025-09-02	8.940	8.950	8.700	8.780	8.780	10,192,240
2025-09-01	8.950	9.020	8.860	8.940	8.940	9,729,197
2025-08-29	8.960	9.130	8.950	8.980	8.980	16,042,127
2025-08-28	9.030	9.030	8.650	8.820	8.820	16,242,616
2025-08-27	9.230	9.270	8.960	8.960	8.960	17,582,102
2025-08-26	9.280	9.280	9.180	9.250	9.250	12,588,420
2025-08-25	9.380	9.380	9.200	9.280	9.280	15,948,463
2025-08-22	9.310	9.380	9.190	9.280	9.280	16,740,430
2025-08-21	9.380	9.580	9.320	9.370	9.370	25,956,338
2025-08-20	9.280	9.310	9.150	9.250	9.250	14,849,003
2025-08-19	9.380	9.450	9.220	9.310	9.310	19,300,135
2025-08-18	9.250	9.380	9.190	9.380	9.380	23,036,791
2025-08-15	9.110	9.270	9.070	9.240	9.240	18,427,398
2025-08-14	9.100	9.290	9.080	9.190	9.190	26,656,538
2025-08-13	9.160	9.190	9.070	9.090	9.090	17,484,040
2025-08-12	9.150	9.210	9.060	9.190	9.190	17,140,139
2025-08-11	9.070	9.170	9.050	9.140	9.140	13,562,605
2025-08-08	9.120	9.180	9.030	9.100	9.100	15,656,962
2025-08-07	9.200	9.240	9.060	9.110	9.110	20,332,689
2025-08-06	9.430	9.440	9.180	9.230	9.230	24,669,458
2025-08-05	9.170	9.790	9.130	9.330	9.330	30,958,933
2025-08-04	9.220	9.280	8.970	9.200	9.200	23,716,248
2025-08-01	9.590	9.640	9.250	9.300	9.300	28,291,865
2025-07-31	9.480	9.750	9.350	9.540	9.540	35,962,751
2025-07-30	9.880	10.380	9.460	9.720	9.720	69,353,692
2025-07-29	9.610	10.670	9.500	10.220	10.220	77,532,397
2025-07-28	9.180	9.770	9.100	9.700	9.700	45,635,091
2025-07-25	9.100	9.380	9.060	9.150	9.150	26,204,497
2025-07-24	9.010	9.110	8.960	9.100	9.100	17,318,964
2025-07-23	8.930	9.280	8.890	9.050	9.050	29,415,125
2025-07-22	9.000	9.080	8.910	8.990	8.990	12,639,980

← NewerPage 5 of 21 · 1,215 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.