Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.270	8.470	8.130	8.430	8.430	10,838,212
2024-01-22	8.960	9.130	8.220	8.270	8.270	10,031,581
2024-01-19	8.930	9.180	8.900	9.010	9.010	5,832,618
2024-01-18	9.000	9.070	8.640	8.900	8.900	8,784,171
2024-01-17	9.180	9.240	9.020	9.020	9.020	3,693,538
2024-01-16	9.220	9.280	9.080	9.190	9.190	5,515,100
2024-01-15	9.210	9.320	9.150	9.220	9.220	6,293,600
2024-01-12	9.360	9.430	9.220	9.270	9.270	4,539,300
2024-01-11	9.220	9.470	9.200	9.380	9.380	6,552,673
2024-01-10	9.400	9.410	9.210	9.270	9.270	4,668,727
2024-01-09	9.470	9.580	9.340	9.440	9.440	6,146,766
2024-01-08	9.570	9.600	9.430	9.520	9.520	6,925,882
2024-01-05	9.670	9.770	9.500	9.570	9.570	8,195,467
2024-01-04	9.650	9.760	9.500	9.650	9.650	7,743,400
2024-01-03	9.520	9.790	9.310	9.660	9.660	12,751,806
2024-01-02	9.430	9.620	9.380	9.490	9.490	10,062,448
2023-12-29	9.090	9.500	9.090	9.380	9.380	11,777,533
2023-12-28	9.250	9.250	9.050	9.080	9.080	9,394,900
2023-12-27	9.280	9.400	9.200	9.250	9.250	7,092,489
2023-12-26	9.600	9.660	9.290	9.340	9.340	6,509,413
2023-12-25	9.600	9.640	9.300	9.530	9.530	11,034,903
2023-12-22	10.140	10.160	9.540	9.590	9.590	17,711,932
2023-12-21	10.130	10.250	9.990	10.140	10.140	11,084,443
2023-12-20	10.360	10.430	10.190	10.220	10.220	11,754,091
2023-12-19	10.390	10.430	10.250	10.390	10.390	11,651,807
2023-12-18	10.640	10.680	10.310	10.360	10.360	25,132,187
2023-12-15	10.530	10.830	10.400	10.660	10.660	26,171,619
2023-12-14	10.270	10.850	10.270	10.560	10.560	27,281,514
2023-12-13	10.210	10.760	10.170	10.370	10.370	27,631,990
2023-12-12	10.400	10.480	10.010	10.230	10.230	39,575,252
2023-12-11	9.160	10.070	9.160	10.070	10.070	20,383,195
2023-12-08	9.480	9.500	9.150	9.150	9.150	18,658,927
2023-12-07	9.270	9.550	9.200	9.470	9.470	12,155,700
2023-12-06	9.170	9.390	8.880	9.270	9.270	9,484,215
2023-12-05	9.350	9.440	9.190	9.220	9.220	6,708,668
2023-12-04	9.260	9.430	9.190	9.380	9.380	9,532,703
2023-12-01	9.000	9.240	9.000	9.230	9.230	9,012,460
2023-11-30	8.980	9.100	8.930	9.020	9.020	7,138,143
2023-11-29	9.030	9.030	8.860	8.920	8.920	6,063,400
2023-11-28	9.000	9.020	8.840	8.980	8.980	6,924,000
2023-11-27	9.100	9.100	8.930	9.030	9.030	7,714,566
2023-11-24	9.180	9.280	9.070	9.110	9.110	6,211,400
2023-11-23	9.240	9.240	9.050	9.170	9.170	6,751,306
2023-11-22	9.150	9.330	9.080	9.250	9.250	7,411,996
2023-11-21	9.100	9.250	9.040	9.160	9.160	8,001,715
2023-11-20	9.090	9.160	8.920	9.090	9.090	6,383,021
2023-11-17	8.960	9.090	8.900	9.050	9.050	6,456,738
2023-11-16	8.810	9.160	8.780	8.970	8.970	9,541,360
2023-11-15	8.920	9.000	8.810	8.840	8.840	6,409,376
2023-11-14	8.950	9.040	8.830	8.880	8.880	5,811,800
2023-11-13	8.970	9.080	8.900	9.030	9.030	6,461,398
2023-11-10	9.150	9.180	8.910	8.970	8.970	7,381,263
2023-11-09	9.130	9.470	9.130	9.180	9.180	7,760,688
2023-11-08	8.970	9.320	8.910	9.220	9.220	10,799,132
2023-11-07	8.950	8.980	8.820	8.930	8.930	8,135,900
2023-11-06	8.640	8.900	8.550	8.870	8.870	10,508,497
2023-11-03	8.600	8.810	8.460	8.570	8.570	10,898,212
2023-11-02	8.290	8.840	8.260	8.670	8.670	17,540,183
2023-11-01	8.190	8.480	8.170	8.250	8.250	11,700,515
2023-10-31	8.600	8.610	8.160	8.260	8.260	13,499,503

← NewerPage 12 of 21 · 1,217 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.