Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.990 | 8.090 | 7.990 | 8.050 | 8.050 | 4,415,502 |
| 2025-04-21 | 8.070 | 8.140 | 7.980 | 8.060 | 8.060 | 7,162,334 |
| 2025-04-18 | 8.000 | 8.120 | 7.970 | 8.060 | 8.060 | 5,197,395 |
| 2025-04-17 | 8.060 | 8.090 | 7.970 | 8.050 | 8.050 | 5,859,161 |
| 2025-04-16 | 8.010 | 8.140 | 7.920 | 8.090 | 8.090 | 8,577,040 |
| 2025-04-15 | 8.040 | 8.110 | 7.930 | 8.000 | 8.000 | 6,052,680 |
| 2025-04-14 | 8.110 | 8.200 | 7.960 | 8.030 | 8.030 | 10,114,327 |
| 2025-04-11 | 8.210 | 8.340 | 8.050 | 8.120 | 8.120 | 6,639,856 |
| 2025-04-10 | 8.150 | 8.350 | 8.070 | 8.260 | 8.260 | 5,460,834 |
| 2025-04-09 | 7.850 | 8.160 | 7.500 | 8.080 | 8.080 | 7,731,496 |
| 2025-04-08 | 7.830 | 8.070 | 7.740 | 7.900 | 7.900 | 7,559,520 |
| 2025-04-07 | 8.140 | 8.170 | 7.610 | 7.720 | 7.720 | 8,656,661 |
| 2025-04-03 | 8.290 | 8.480 | 8.260 | 8.440 | 8.440 | 4,581,479 |
| 2025-04-02 | 8.410 | 8.490 | 8.300 | 8.360 | 8.360 | 3,549,510 |
| 2025-04-01 | 8.230 | 8.500 | 8.230 | 8.400 | 8.400 | 4,686,800 |
| 2025-03-31 | 8.360 | 8.410 | 8.150 | 8.220 | 8.220 | 5,482,762 |
| 2025-03-28 | 8.320 | 8.460 | 8.280 | 8.400 | 8.400 | 7,000,123 |
| 2025-03-27 | 8.250 | 8.360 | 8.160 | 8.330 | 8.330 | 4,788,100 |
| 2025-03-26 | 8.260 | 8.270 | 8.120 | 8.250 | 8.250 | 4,707,380 |
| 2025-03-25 | 8.180 | 8.350 | 8.140 | 8.290 | 8.290 | 7,514,522 |
| 2025-03-24 | 8.100 | 8.240 | 8.010 | 8.210 | 8.210 | 8,272,068 |
| 2025-03-21 | 8.150 | 8.210 | 8.080 | 8.120 | 8.120 | 3,589,337 |
| 2025-03-20 | 8.150 | 8.190 | 8.110 | 8.140 | 8.140 | 2,377,780 |
| 2025-03-19 | 8.180 | 8.180 | 8.100 | 8.160 | 8.160 | 2,888,352 |
| 2025-03-18 | 8.140 | 8.210 | 8.120 | 8.200 | 8.200 | 3,491,644 |
| 2025-03-17 | 8.260 | 8.260 | 8.130 | 8.190 | 8.190 | 4,842,347 |
| 2025-03-14 | 8.090 | 8.230 | 8.080 | 8.230 | 8.230 | 4,733,942 |
| 2025-03-13 | 8.150 | 8.160 | 8.010 | 8.100 | 8.100 | 3,827,939 |
| 2025-03-12 | 7.980 | 8.190 | 7.970 | 8.140 | 8.140 | 6,630,973 |
| 2025-03-11 | 7.860 | 7.980 | 7.830 | 7.980 | 7.980 | 4,000,862 |
| 2025-03-10 | 7.900 | 8.000 | 7.840 | 7.910 | 7.910 | 3,863,800 |
| 2025-03-07 | 7.960 | 7.970 | 7.850 | 7.880 | 7.880 | 4,404,860 |
| 2025-03-06 | 7.890 | 7.990 | 7.860 | 7.960 | 7.960 | 4,867,300 |
| 2025-03-05 | 7.990 | 7.990 | 7.770 | 7.870 | 7.870 | 4,264,300 |
| 2025-03-04 | 7.910 | 8.020 | 7.910 | 7.950 | 7.950 | 4,331,824 |
| 2025-03-03 | 7.960 | 8.050 | 7.930 | 7.960 | 7.960 | 4,665,780 |
| 2025-02-28 | 8.170 | 8.210 | 7.940 | 7.960 | 7.960 | 3,948,080 |
| 2025-02-27 | 8.170 | 8.260 | 8.130 | 8.190 | 8.190 | 3,100,919 |
| 2025-02-26 | 8.240 | 8.280 | 8.170 | 8.210 | 8.210 | 3,434,340 |
| 2025-02-25 | 8.290 | 8.390 | 8.180 | 8.200 | 8.200 | 4,365,071 |
| 2025-02-24 | 8.400 | 8.440 | 8.320 | 8.350 | 8.350 | 3,875,316 |
| 2025-02-21 | 8.300 | 8.430 | 8.280 | 8.420 | 8.420 | 4,178,965 |
| 2025-02-20 | 8.330 | 8.410 | 8.300 | 8.330 | 8.330 | 3,235,409 |
| 2025-02-19 | 8.370 | 8.420 | 8.260 | 8.370 | 8.370 | 3,929,440 |
| 2025-02-18 | 8.500 | 8.580 | 8.310 | 8.350 | 8.350 | 4,029,620 |
| 2025-02-17 | 8.640 | 8.670 | 8.470 | 8.560 | 8.560 | 4,916,241 |
| 2025-02-14 | 8.690 | 8.740 | 8.460 | 8.630 | 8.630 | 4,156,906 |
| 2025-02-13 | 8.870 | 8.870 | 8.640 | 8.690 | 8.690 | 4,837,924 |
| 2025-02-12 | 8.710 | 8.860 | 8.660 | 8.820 | 8.820 | 5,506,553 |
| 2025-02-11 | 8.530 | 8.750 | 8.460 | 8.710 | 8.710 | 5,894,760 |
| 2025-02-10 | 8.360 | 8.560 | 8.340 | 8.530 | 8.530 | 6,620,611 |
| 2025-02-07 | 8.420 | 8.460 | 8.280 | 8.350 | 8.350 | 7,751,760 |
| 2025-02-06 | 8.390 | 8.430 | 8.290 | 8.370 | 8.370 | 5,646,860 |
| 2025-02-05 | 8.310 | 8.460 | 8.250 | 8.370 | 8.370 | 5,409,560 |
| 2025-01-27 | 8.230 | 8.330 | 8.210 | 8.290 | 8.290 | 4,637,000 |
| 2025-01-24 | 7.940 | 8.240 | 7.900 | 8.190 | 8.190 | 6,147,980 |
| 2025-01-23 | 7.790 | 8.050 | 7.790 | 7.960 | 7.960 | 5,801,209 |
| 2025-01-22 | 8.020 | 8.040 | 7.740 | 7.760 | 7.760 | 7,903,301 |
| 2025-01-21 | 8.180 | 8.240 | 7.960 | 8.010 | 8.010 | 4,915,214 |
| 2025-01-20 | 8.170 | 8.270 | 8.140 | 8.180 | 8.180 | 3,911,760 |
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.