Time Publishing and Media Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.490 | 8.710 | 8.480 | 8.710 | 8.710 | 6,218,940 |
| 2024-10-24 | 8.500 | 8.560 | 8.420 | 8.500 | 8.500 | 4,343,654 |
| 2024-10-23 | 8.610 | 8.680 | 8.480 | 8.530 | 8.530 | 6,821,209 |
| 2024-10-22 | 8.420 | 8.850 | 8.410 | 8.620 | 8.620 | 10,873,420 |
| 2024-10-21 | 8.470 | 8.560 | 8.400 | 8.420 | 8.420 | 8,912,521 |
| 2024-10-18 | 8.380 | 8.570 | 8.290 | 8.450 | 8.450 | 8,100,558 |
| 2024-10-17 | 8.480 | 8.580 | 8.410 | 8.420 | 8.420 | 5,010,604 |
| 2024-10-16 | 8.290 | 8.540 | 8.280 | 8.450 | 8.450 | 5,922,942 |
| 2024-10-15 | 8.490 | 8.790 | 8.320 | 8.390 | 8.390 | 6,293,160 |
| 2024-10-14 | 8.310 | 8.520 | 8.180 | 8.510 | 8.510 | 7,751,700 |
| 2024-10-11 | 8.530 | 8.610 | 8.190 | 8.280 | 8.280 | 7,155,285 |
| 2024-10-10 | 8.480 | 8.850 | 8.380 | 8.620 | 8.620 | 11,486,009 |
| 2024-10-09 | 8.990 | 8.990 | 8.380 | 8.380 | 8.380 | 13,886,429 |
| 2024-10-08 | 9.950 | 9.980 | 8.960 | 9.310 | 9.310 | 27,183,068 |
| 2024-09-30 | 8.600 | 9.170 | 8.460 | 9.090 | 9.090 | 22,926,062 |
| 2024-09-27 | 8.440 | 8.570 | 8.240 | 8.560 | 8.560 | 5,248,202 |
| 2024-09-26 | 8.170 | 8.330 | 8.110 | 8.300 | 8.300 | 5,263,860 |
| 2024-09-25 | 8.170 | 8.460 | 8.150 | 8.170 | 8.170 | 6,224,468 |
| 2024-09-24 | 8.020 | 8.130 | 7.930 | 8.100 | 8.100 | 4,316,760 |
| 2024-09-23 | 7.950 | 8.060 | 7.920 | 8.000 | 8.000 | 3,044,696 |
| 2024-09-20 | 7.960 | 8.010 | 7.880 | 7.950 | 7.950 | 2,316,780 |
| 2024-09-19 | 8.020 | 8.100 | 7.900 | 7.950 | 7.950 | 2,809,600 |
| 2024-09-18 | 8.000 | 8.060 | 7.870 | 8.010 | 8.010 | 2,716,100 |
| 2024-09-13 | 8.080 | 8.140 | 7.970 | 8.000 | 8.000 | 2,849,674 |
| 2024-09-12 | 8.130 | 8.130 | 8.030 | 8.050 | 8.050 | 2,611,420 |
| 2024-09-11 | 8.100 | 8.190 | 8.030 | 8.080 | 8.080 | 3,285,727 |
| 2024-09-10 | 8.080 | 8.150 | 7.990 | 8.140 | 8.140 | 3,557,901 |
| 2024-09-09 | 8.100 | 8.130 | 7.970 | 8.100 | 8.100 | 4,548,960 |
| 2024-09-06 | 8.010 | 8.140 | 8.000 | 8.100 | 8.100 | 4,195,420 |
| 2024-09-05 | 7.980 | 8.090 | 7.940 | 8.050 | 8.050 | 4,171,520 |
| 2024-09-04 | 7.960 | 8.020 | 7.850 | 7.950 | 7.950 | 4,008,080 |
| 2024-09-03 | 7.890 | 8.070 | 7.890 | 8.010 | 8.010 | 4,469,805 |
| 2024-09-02 | 7.870 | 8.110 | 7.800 | 7.890 | 7.890 | 7,711,089 |
| 2024-08-30 | 7.800 | 7.970 | 7.730 | 7.860 | 7.860 | 6,217,260 |
| 2024-08-29 | 7.800 | 7.900 | 7.760 | 7.860 | 7.860 | 4,304,941 |
| 2024-08-28 | 7.760 | 7.840 | 7.620 | 7.790 | 7.790 | 4,076,721 |
| 2024-08-27 | 7.770 | 7.790 | 7.570 | 7.630 | 7.630 | 4,345,320 |
| 2024-08-26 | 7.610 | 7.750 | 7.460 | 7.660 | 7.660 | 6,611,942 |
| 2024-08-23 | 7.460 | 7.570 | 7.360 | 7.440 | 7.440 | 3,187,120 |
| 2024-08-22 | 7.640 | 7.720 | 7.500 | 7.520 | 7.520 | 5,587,266 |
| 2024-08-21 | 7.810 | 7.920 | 7.700 | 7.770 | 7.770 | 5,906,144 |
| 2024-08-20 | 7.690 | 7.830 | 7.640 | 7.760 | 7.760 | 3,826,740 |
| 2024-08-19 | 7.630 | 7.770 | 7.620 | 7.730 | 7.730 | 2,440,540 |
| 2024-08-16 | 7.690 | 7.730 | 7.630 | 7.680 | 7.680 | 2,559,256 |
| 2024-08-15 | 7.670 | 7.770 | 7.590 | 7.680 | 7.680 | 2,723,860 |
| 2024-08-14 | 7.600 | 7.720 | 7.580 | 7.670 | 7.670 | 3,115,080 |
| 2024-08-13 | 7.580 | 7.640 | 7.500 | 7.600 | 7.600 | 2,343,700 |
| 2024-08-12 | 7.560 | 7.720 | 7.430 | 7.630 | 7.630 | 4,357,300 |
| 2024-08-09 | 7.560 | 7.720 | 7.550 | 7.570 | 7.570 | 3,940,400 |
| 2024-08-08 | 7.590 | 7.680 | 7.520 | 7.630 | 7.630 | 3,068,411 |
| 2024-08-07 | 7.560 | 7.730 | 7.550 | 7.610 | 7.610 | 5,107,156 |
| 2024-08-06 | 7.410 | 7.600 | 7.410 | 7.580 | 7.580 | 4,896,680 |
| 2024-08-05 | 7.470 | 7.650 | 7.400 | 7.420 | 7.420 | 4,511,620 |
| 2024-08-02 | 7.510 | 7.620 | 7.480 | 7.510 | 7.510 | 3,051,979 |
| 2024-08-01 | 7.420 | 7.650 | 7.340 | 7.580 | 7.580 | 6,565,532 |
| 2024-07-31 | 7.140 | 7.430 | 7.120 | 7.420 | 7.420 | 6,450,793 |
| 2024-07-30 | 7.080 | 7.140 | 7.030 | 7.130 | 7.130 | 2,178,500 |
| 2024-07-29 | 7.050 | 7.100 | 6.970 | 7.090 | 7.090 | 2,365,362 |
| 2024-07-26 | 6.930 | 7.060 | 6.860 | 7.040 | 7.040 | 3,801,240 |
| 2024-07-25 | 6.770 | 6.980 | 6.740 | 6.920 | 6.920 | 3,881,264 |
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.