Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.330	10.340	10.030	10.060	10.060	10,664,800
2024-04-24	10.280	10.450	9.960	10.380	10.380	11,827,670
2024-04-23	10.430	10.670	10.220	10.330	10.330	9,905,170
2024-04-22	10.950	10.950	10.410	10.430	10.430	18,811,225
2024-04-19	10.880	11.010	10.720	10.840	10.840	17,851,238
2024-04-18	10.910	11.040	10.680	10.740	10.740	10,400,731
2024-04-17	10.730	11.020	10.710	10.980	10.980	10,403,260
2024-04-16	10.900	11.190	10.740	10.770	10.770	13,171,973
2024-04-15	10.740	11.010	10.630	10.950	10.950	9,778,500
2024-04-12	10.720	10.860	10.610	10.700	10.700	6,957,900
2024-04-11	10.450	10.890	10.430	10.750	10.750	9,520,338
2024-04-10	10.630	10.670	10.330	10.420	10.420	7,728,400
2024-04-09	10.730	10.820	10.600	10.620	10.620	5,440,800
2024-04-08	10.780	10.880	10.620	10.770	10.770	7,374,304
2024-04-03	10.780	10.840	10.600	10.720	10.720	8,800,637
2024-04-02	11.190	11.260	10.700	10.790	10.790	12,874,700
2024-04-01	11.020	11.410	11.000	11.310	11.310	11,862,800
2024-03-29	11.040	11.040	10.820	10.980	10.980	3,430,500
2024-03-28	10.830	11.100	10.830	10.960	10.960	7,764,833
2024-03-27	11.050	11.190	10.800	10.880	10.880	10,377,136
2024-03-26	11.100	11.340	11.030	11.090	11.090	11,315,650
2024-03-25	11.470	11.630	11.110	11.110	11.110	16,466,667
2024-03-22	11.300	11.480	11.130	11.380	11.380	12,444,741
2024-03-21	11.300	11.600	11.240	11.280	11.280	10,085,607
2024-03-20	11.080	11.410	11.060	11.250	11.250	10,136,904
2024-03-19	11.320	11.510	11.050	11.080	11.080	11,035,312
2024-03-18	11.160	11.520	11.140	11.380	11.380	10,190,714
2024-03-15	11.090	11.250	10.980	11.160	11.160	6,751,170
2024-03-14	11.340	11.380	11.060	11.180	11.180	8,911,995
2024-03-13	11.190	11.650	10.950	11.450	11.450	13,428,325
2024-03-12	11.160	11.220	10.910	11.120	11.120	13,190,925
2024-03-11	11.150	11.240	11.000	11.230	11.230	10,716,811
2024-03-08	10.770	11.240	10.770	11.130	11.130	15,547,835
2024-03-07	10.710	11.100	10.600	10.840	10.840	15,720,015
2024-03-06	10.550	10.750	10.470	10.630	10.630	12,847,330
2024-03-05	10.680	10.710	10.470	10.550	10.550	14,855,995
2024-03-04	10.600	10.700	10.470	10.670	10.670	13,958,334
2024-03-01	10.560	10.700	10.380	10.600	10.600	13,958,002
2024-02-29	10.330	10.570	10.230	10.560	10.560	13,759,016
2024-02-28	10.620	10.910	10.340	10.360	10.360	20,854,342
2024-02-27	10.670	10.880	10.570	10.700	10.700	24,923,372
2024-02-26	11.580	11.580	10.610	10.810	10.810	32,344,546
2024-02-23	10.140	11.140	10.050	11.140	11.140	19,735,493
2024-02-22	9.970	10.160	9.900	10.130	10.130	8,064,850
2024-02-21	10.020	10.250	9.830	9.960	9.960	11,481,350
2024-02-20	9.850	10.250	9.710	10.100	10.100	12,627,166
2024-02-19	9.820	10.080	9.760	9.940	9.940	15,240,567
2024-02-08	9.390	10.080	9.390	9.770	9.770	18,459,542
2024-02-07	9.200	9.550	9.120	9.390	9.390	15,273,200
2024-02-06	8.620	9.520	8.520	9.260	9.260	18,729,788
2024-02-05	9.100	9.200	8.440	8.870	8.870	20,211,592
2024-02-02	9.350	9.640	8.830	9.200	9.200	15,045,796
2024-02-01	9.630	9.630	9.260	9.400	9.400	16,527,689
2024-01-31	9.500	9.960	9.410	9.700	9.700	19,762,905
2024-01-30	9.590	9.850	9.460	9.530	9.530	13,999,600
2024-01-29	9.630	9.820	9.610	9.710	9.710	23,687,577
2024-01-26	9.660	10.070	9.580	9.790	9.790	27,899,291
2024-01-25	8.530	9.170	8.420	9.150	9.150	11,968,863
2024-01-24	8.380	8.610	8.190	8.480	8.480	9,159,414
2024-01-23	8.270	8.470	8.130	8.430	8.430	10,838,212

← NewerPage 11 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.