Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.930 | 9.160 | 8.870 | 9.060 | 9.060 | 19,188,480 |
| 2025-07-18 | 8.750 | 9.040 | 8.670 | 8.930 | 8.930 | 24,775,918 |
| 2025-07-17 | 8.760 | 8.780 | 8.670 | 8.750 | 8.750 | 11,204,500 |
| 2025-07-16 | 8.650 | 8.790 | 8.650 | 8.730 | 8.730 | 11,226,080 |
| 2025-07-15 | 8.810 | 8.830 | 8.580 | 8.680 | 8.680 | 19,392,579 |
| 2025-07-14 | 8.970 | 8.990 | 8.760 | 8.840 | 8.840 | 19,504,740 |
| 2025-07-11 | 9.070 | 9.140 | 8.960 | 9.000 | 9.000 | 21,105,672 |
| 2025-07-10 | 8.970 | 9.090 | 8.850 | 9.090 | 9.090 | 31,337,443 |
| 2025-07-09 | 9.250 | 9.450 | 9.030 | 9.060 | 9.060 | 42,523,400 |
| 2025-07-08 | 9.050 | 9.100 | 8.960 | 9.080 | 9.080 | 27,152,880 |
| 2025-07-07 | 9.010 | 9.180 | 8.880 | 9.060 | 9.060 | 39,498,490 |
| 2025-07-04 | 8.760 | 9.560 | 8.760 | 9.040 | 9.040 | 57,842,699 |
| 2025-07-03 | 8.780 | 8.850 | 8.620 | 8.700 | 8.700 | 14,525,480 |
| 2025-07-02 | 8.750 | 8.820 | 8.650 | 8.780 | 8.780 | 15,818,198 |
| 2025-07-01 | 8.950 | 8.950 | 8.710 | 8.760 | 8.760 | 25,009,680 |
| 2025-06-30 | 8.930 | 9.020 | 8.820 | 8.920 | 8.920 | 33,168,406 |
| 2025-06-27 | 8.790 | 9.150 | 8.790 | 8.880 | 8.880 | 41,166,851 |
| 2025-06-26 | 8.650 | 8.940 | 8.620 | 8.770 | 8.770 | 40,839,955 |
| 2025-06-25 | 8.670 | 8.810 | 8.590 | 8.710 | 8.710 | 34,553,860 |
| 2025-06-24 | 8.720 | 8.890 | 8.600 | 8.710 | 8.710 | 45,699,161 |
| 2025-06-23 | 8.520 | 9.000 | 8.420 | 8.840 | 8.840 | 65,507,004 |
| 2025-06-20 | 9.740 | 10.080 | 9.180 | 9.180 | 9.180 | 85,458,324 |
| 2025-06-19 | 10.200 | 10.200 | 10.160 | 10.200 | 10.200 | 36,010,725 |
| 2025-06-18 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 7,398,240 |
| 2025-06-17 | 8.550 | 8.570 | 8.370 | 8.430 | 8.430 | 13,300,651 |
| 2025-06-16 | 8.100 | 8.590 | 8.100 | 8.520 | 8.520 | 30,195,940 |
| 2025-06-13 | 8.450 | 8.490 | 8.130 | 8.140 | 8.140 | 27,439,279 |
| 2025-06-12 | 8.520 | 8.670 | 8.400 | 8.480 | 8.480 | 26,279,407 |
| 2025-06-11 | 8.750 | 8.830 | 8.550 | 8.610 | 8.610 | 21,022,904 |
| 2025-06-10 | 8.880 | 9.030 | 8.660 | 8.750 | 8.750 | 28,994,465 |
| 2025-06-09 | 8.750 | 8.950 | 8.720 | 8.880 | 8.880 | 39,465,026 |
| 2025-06-06 | 8.900 | 8.990 | 8.590 | 8.650 | 8.650 | 51,311,086 |
| 2025-06-05 | 8.290 | 9.210 | 8.240 | 9.210 | 9.210 | 52,662,242 |
| 2025-06-04 | 8.430 | 8.560 | 8.260 | 8.370 | 8.370 | 47,501,091 |
| 2025-06-03 | 9.300 | 9.700 | 8.790 | 8.980 | 8.980 | 78,623,732 |
| 2025-05-30 | 9.770 | 9.770 | 9.010 | 9.770 | 9.770 | 86,399,210 |
| 2025-05-29 | 8.050 | 8.880 | 8.010 | 8.880 | 8.880 | 22,670,408 |
| 2025-05-28 | 7.980 | 8.090 | 7.940 | 8.070 | 8.070 | 5,048,868 |
| 2025-05-27 | 7.960 | 8.030 | 7.880 | 7.960 | 7.960 | 4,840,819 |
| 2025-05-26 | 8.030 | 8.120 | 7.920 | 8.000 | 8.000 | 4,759,384 |
| 2025-05-23 | 8.080 | 8.180 | 8.020 | 8.030 | 8.030 | 5,731,581 |
| 2025-05-22 | 8.050 | 8.180 | 8.020 | 8.120 | 8.120 | 9,814,312 |
| 2025-05-21 | 8.030 | 8.080 | 7.940 | 8.070 | 8.070 | 6,914,204 |
| 2025-05-20 | 7.840 | 8.000 | 7.810 | 7.980 | 7.980 | 5,958,280 |
| 2025-05-19 | 7.740 | 7.880 | 7.720 | 7.820 | 7.820 | 5,139,160 |
| 2025-05-16 | 7.740 | 7.750 | 7.710 | 7.730 | 7.730 | 3,173,380 |
| 2025-05-15 | 7.770 | 7.790 | 7.740 | 7.740 | 7.740 | 3,183,780 |
| 2025-05-14 | 7.830 | 7.840 | 7.730 | 7.770 | 7.770 | 4,984,600 |
| 2025-05-13 | 7.850 | 7.870 | 7.810 | 7.820 | 7.820 | 3,726,520 |
| 2025-05-12 | 7.870 | 7.870 | 7.780 | 7.830 | 7.830 | 6,687,635 |
| 2025-05-09 | 7.900 | 7.910 | 7.830 | 7.850 | 7.850 | 3,805,820 |
| 2025-05-08 | 7.890 | 7.920 | 7.850 | 7.900 | 7.900 | 3,482,608 |
| 2025-05-07 | 7.910 | 7.970 | 7.850 | 7.890 | 7.890 | 5,489,666 |
| 2025-05-06 | 7.960 | 7.960 | 7.820 | 7.890 | 7.890 | 7,447,320 |
| 2025-04-30 | 8.080 | 8.150 | 7.890 | 7.900 | 7.900 | 7,432,400 |
| 2025-04-29 | 7.850 | 8.180 | 7.760 | 8.080 | 8.080 | 12,428,878 |
| 2025-04-28 | 7.790 | 7.960 | 7.760 | 7.910 | 7.910 | 6,467,400 |
| 2025-04-25 | 7.880 | 7.900 | 7.780 | 7.810 | 7.810 | 6,166,721 |
| 2025-04-24 | 7.930 | 7.970 | 7.800 | 7.830 | 7.830 | 4,994,748 |
| 2025-04-23 | 8.080 | 8.090 | 7.940 | 7.950 | 7.950 | 7,876,449 |
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.