Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.240 | 8.240 | 8.070 | 8.170 | 8.170 | 3,064,000 |
| 2025-01-16 | 8.160 | 8.400 | 8.150 | 8.200 | 8.200 | 5,333,755 |
| 2025-01-15 | 8.080 | 8.270 | 8.040 | 8.160 | 8.160 | 5,671,480 |
| 2025-01-14 | 7.890 | 8.050 | 7.830 | 8.040 | 8.040 | 5,480,040 |
| 2025-01-13 | 7.900 | 7.940 | 7.730 | 7.860 | 7.860 | 4,080,760 |
| 2025-01-10 | 8.100 | 8.180 | 7.970 | 7.970 | 7.970 | 4,759,566 |
| 2025-01-09 | 8.180 | 8.340 | 8.110 | 8.120 | 8.120 | 3,806,000 |
| 2025-01-08 | 8.200 | 8.370 | 8.120 | 8.300 | 8.300 | 4,865,627 |
| 2025-01-07 | 8.380 | 8.380 | 8.170 | 8.240 | 8.240 | 3,526,383 |
| 2025-01-06 | 8.370 | 8.470 | 8.170 | 8.300 | 8.300 | 4,357,140 |
| 2025-01-03 | 8.640 | 8.740 | 8.350 | 8.370 | 8.370 | 6,159,140 |
| 2025-01-02 | 8.610 | 8.850 | 8.550 | 8.650 | 8.650 | 6,850,024 |
| 2024-12-31 | 8.810 | 8.900 | 8.600 | 8.610 | 8.610 | 4,421,417 |
| 2024-12-30 | 8.870 | 8.870 | 8.540 | 8.810 | 8.810 | 4,485,976 |
| 2024-12-27 | 8.790 | 8.900 | 8.690 | 8.820 | 8.820 | 4,053,456 |
| 2024-12-26 | 8.840 | 8.900 | 8.730 | 8.780 | 8.780 | 3,244,180 |
| 2024-12-25 | 8.930 | 8.980 | 8.690 | 8.840 | 8.840 | 4,266,260 |
| 2024-12-24 | 8.870 | 8.950 | 8.780 | 8.940 | 8.940 | 4,558,860 |
| 2024-12-23 | 9.230 | 9.320 | 8.830 | 8.870 | 8.870 | 7,655,212 |
| 2024-12-20 | 9.380 | 9.440 | 9.200 | 9.240 | 9.240 | 4,959,395 |
| 2024-12-19 | 9.270 | 9.400 | 9.080 | 9.380 | 9.380 | 6,507,280 |
| 2024-12-18 | 9.510 | 9.570 | 9.250 | 9.370 | 9.370 | 5,864,956 |
| 2024-12-17 | 9.610 | 9.700 | 9.380 | 9.430 | 9.430 | 9,222,500 |
| 2024-12-16 | 9.620 | 9.830 | 9.480 | 9.700 | 9.700 | 11,158,880 |
| 2024-12-13 | 9.420 | 9.750 | 9.400 | 9.590 | 9.590 | 11,858,581 |
| 2024-12-12 | 9.520 | 9.570 | 9.260 | 9.520 | 9.520 | 9,732,203 |
| 2024-12-11 | 9.410 | 9.790 | 9.370 | 9.460 | 9.460 | 11,912,032 |
| 2024-12-10 | 9.550 | 9.700 | 9.380 | 9.410 | 9.410 | 11,202,494 |
| 2024-12-09 | 9.470 | 9.610 | 9.300 | 9.460 | 9.460 | 12,680,557 |
| 2024-12-06 | 9.180 | 9.540 | 9.080 | 9.440 | 9.440 | 14,264,034 |
| 2024-12-05 | 8.920 | 9.210 | 8.780 | 9.180 | 9.180 | 7,444,271 |
| 2024-12-04 | 9.100 | 9.160 | 8.800 | 8.890 | 8.890 | 6,283,220 |
| 2024-12-03 | 9.150 | 9.350 | 9.040 | 9.160 | 9.160 | 8,835,360 |
| 2024-12-02 | 8.980 | 9.240 | 8.930 | 9.150 | 9.150 | 10,355,379 |
| 2024-11-29 | 8.680 | 8.920 | 8.680 | 8.900 | 8.900 | 9,371,480 |
| 2024-11-28 | 8.860 | 9.020 | 8.760 | 8.790 | 8.790 | 8,435,220 |
| 2024-11-27 | 8.540 | 8.820 | 8.360 | 8.820 | 8.820 | 9,330,080 |
| 2024-11-26 | 8.460 | 8.760 | 8.450 | 8.540 | 8.540 | 6,471,955 |
| 2024-11-25 | 8.460 | 8.540 | 8.250 | 8.500 | 8.500 | 6,907,499 |
| 2024-11-22 | 8.700 | 8.880 | 8.450 | 8.480 | 8.480 | 9,213,156 |
| 2024-11-21 | 8.730 | 8.800 | 8.660 | 8.770 | 8.770 | 6,752,516 |
| 2024-11-20 | 8.710 | 8.860 | 8.500 | 8.780 | 8.780 | 11,507,867 |
| 2024-11-19 | 8.660 | 8.930 | 8.460 | 8.680 | 8.680 | 10,578,056 |
| 2024-11-18 | 8.880 | 8.890 | 8.420 | 8.650 | 8.650 | 11,075,780 |
| 2024-11-15 | 8.720 | 8.950 | 8.720 | 8.770 | 8.770 | 14,032,852 |
| 2024-11-14 | 8.640 | 8.830 | 8.530 | 8.700 | 8.700 | 13,549,720 |
| 2024-11-13 | 8.500 | 8.770 | 8.470 | 8.740 | 8.740 | 11,970,502 |
| 2024-11-12 | 8.790 | 8.790 | 8.400 | 8.500 | 8.500 | 9,296,323 |
| 2024-11-11 | 8.300 | 8.670 | 8.290 | 8.660 | 8.660 | 12,523,704 |
| 2024-11-08 | 8.490 | 8.550 | 8.290 | 8.320 | 8.320 | 11,058,647 |
| 2024-11-07 | 8.270 | 8.500 | 8.220 | 8.500 | 8.500 | 7,526,439 |
| 2024-11-06 | 8.280 | 8.420 | 8.280 | 8.330 | 8.330 | 8,630,505 |
| 2024-11-05 | 8.270 | 8.290 | 8.190 | 8.280 | 8.280 | 8,907,884 |
| 2024-11-04 | 8.340 | 8.380 | 8.140 | 8.220 | 8.220 | 8,002,636 |
| 2024-11-01 | 8.240 | 8.490 | 8.210 | 8.330 | 8.330 | 10,597,233 |
| 2024-10-31 | 8.280 | 8.310 | 8.120 | 8.240 | 8.240 | 7,578,913 |
| 2024-10-30 | 8.450 | 8.520 | 8.200 | 8.280 | 8.280 | 7,683,502 |
| 2024-10-29 | 8.880 | 8.960 | 8.470 | 8.480 | 8.480 | 8,558,054 |
| 2024-10-28 | 8.760 | 8.870 | 8.680 | 8.750 | 8.750 | 6,799,360 |
| 2024-10-25 | 8.490 | 8.710 | 8.480 | 8.710 | 8.710 | 6,218,940 |
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.