Shandong Publishing & Media historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.450	10.840	10.420	10.720	10.720	11,997,502
2024-07-23	10.800	10.800	10.430	10.440	10.440	6,972,107
2024-07-22	10.860	10.900	10.650	10.740	10.740	8,377,717
2024-07-19	10.920	11.120	10.800	10.850	10.850	8,357,800
2024-07-18	11.010	11.010	10.730	10.930	10.930	6,775,200
2024-07-17	10.950	11.070	10.810	11.010	11.010	9,848,384
2024-07-16	11.110	11.140	10.800	11.060	11.060	10,155,051
2024-07-15	10.930	11.390	10.690	11.090	11.090	13,658,924
2024-07-12	11.000	11.080	10.850	10.860	10.860	9,767,100
2024-07-11	11.480	11.480	10.930	11.020	11.020	12,064,300
2024-07-10	11.800	11.930	11.320	11.370	11.370	10,750,806
2024-07-09	11.590	12.000	11.510	11.850	11.850	9,616,100
2024-07-08	11.840	11.950	11.500	11.600	11.600	8,591,900
2024-07-05	11.700	11.700	11.700	11.700	11.700	0
2024-07-04	11.680	11.910	11.650	11.700	11.700	7,281,300
2024-07-03	11.720	12.060	11.660	11.720	11.720	11,333,923
2024-07-02	12.370	12.450	11.620	11.740	11.740	12,540,123
2024-07-01	11.730	12.440	11.710	12.370	12.370	10,669,000
2024-06-28	11.890	12.080	11.700	11.820	11.820	11,958,236
2024-06-27	11.800	12.110	11.730	11.790	11.790	12,212,400
2024-06-26	11.860	12.230	11.790	11.840	11.840	8,977,651
2024-06-25	12.180	12.240	11.870	11.950	11.950	8,192,830
2024-06-24	12.470	12.470	12.030	12.070	12.070	7,240,000
2024-06-21	12.080	12.460	11.980	12.410	12.410	8,513,570
2024-06-20	12.330	12.410	12.210	12.280	12.280	7,294,118
2024-06-19	12.480	12.600	12.250	12.320	12.320	10,471,901
2024-06-18	12.900	12.950	12.360	12.440	12.440	15,117,797
2024-06-17	12.580	13.140	12.300	12.790	12.790	19,240,458
2024-06-14	13.210	13.420	12.360	12.900	12.900	30,025,666
2024-06-13	13.660	13.900	13.450	13.700	13.700	10,314,616
2024-06-12	13.390	13.920	13.350	13.700	13.700	9,282,187
2024-06-11	13.300	13.490	13.120	13.450	13.450	8,484,575
2024-06-07	13.210	13.450	13.110	13.370	13.370	9,509,871
2024-06-06	13.020	13.310	12.930	13.090	13.090	10,271,400
2024-06-05	13.480	13.550	13.000	13.040	13.040	9,289,719
2024-06-04	13.230	13.490	13.140	13.460	13.460	12,736,184
2024-06-03	12.680	13.500	12.510	13.310	13.310	21,099,266
2024-05-31	12.330	12.740	12.330	12.570	12.570	8,093,150
2024-05-30	12.370	12.550	12.230	12.310	12.310	7,118,100
2024-05-29	12.240	12.540	12.200	12.450	12.450	7,728,091
2024-05-28	12.290	12.470	12.180	12.280	12.280	8,521,026
2024-05-27	12.210	12.480	12.110	12.320	12.320	7,001,248
2024-05-24	11.990	12.400	11.990	12.150	12.150	8,881,700
2024-05-23	12.340	12.430	11.890	11.960	11.960	8,196,100
2024-05-22	12.230	12.450	12.110	12.340	12.340	9,313,863
2024-05-21	12.150	12.420	12.110	12.300	12.300	12,331,324
2024-05-20	11.820	12.310	11.650	12.210	12.210	13,813,700
2024-05-17	11.860	11.930	11.650	11.870	11.870	14,148,122
2024-05-16	11.690	12.050	11.600	11.890	11.890	13,246,321
2024-05-15	11.740	11.860	11.520	11.760	11.760	11,183,911
2024-05-14	11.190	11.810	11.180	11.790	11.790	16,563,016
2024-05-13	11.500	11.550	11.020	11.110	11.110	16,784,168
2024-05-10	11.390	11.660	11.160	11.610	11.610	15,035,413
2024-05-09	11.140	11.390	10.890	11.340	11.340	16,447,211
2024-05-08	11.020	11.220	10.790	11.120	11.120	16,625,421
2024-05-07	10.690	11.070	10.650	11.020	11.020	18,188,680
2024-05-06	10.220	10.710	10.210	10.670	10.670	26,461,437
2024-04-30	10.020	10.430	9.650	10.210	10.210	29,666,541
2024-04-29	9.960	10.210	9.960	10.040	10.040	14,691,975
2024-04-26	10.050	10.270	10.010	10.030	10.030	13,418,307

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.3900 CNY
2022-07-11	0.3500 CNY
2021-06-25	0.3200 CNY
2020-06-12	0.3200 CNY
2019-06-13	0.2900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.