Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.680	8.780	8.490	8.540	8.540	9,016,483
2023-10-27	8.630	8.700	8.540	8.680	8.680	3,703,240
2023-10-26	8.570	8.680	8.510	8.610	8.610	4,063,700
2023-10-25	8.690	8.700	8.470	8.570	8.570	5,088,400
2023-10-24	8.250	8.660	8.250	8.610	8.610	8,625,400
2023-10-23	8.560	8.590	8.230	8.290	8.290	5,696,000
2023-10-20	8.750	8.810	8.530	8.550	8.550	5,570,006
2023-10-19	8.800	8.840	8.710	8.750	8.750	4,204,360
2023-10-18	8.840	8.930	8.670	8.750	8.750	4,596,022
2023-10-17	8.980	8.990	8.860	8.890	8.890	2,944,800
2023-10-16	8.960	9.020	8.840	8.960	8.960	6,529,320
2023-10-13	8.960	9.010	8.880	8.890	8.890	5,894,994
2023-10-12	9.240	9.270	8.880	8.910	8.910	10,654,776
2023-10-11	9.180	9.340	9.130	9.180	9.180	6,863,733
2023-10-10	9.150	9.280	9.080	9.130	9.130	6,477,900
2023-10-09	9.090	9.200	9.000	9.140	9.140	8,295,430
2023-09-28	9.210	9.270	9.140	9.170	9.170	5,666,990
2023-09-27	9.200	9.300	9.120	9.210	9.210	6,203,487
2023-09-26	9.170	9.290	9.130	9.230	9.230	4,831,200
2023-09-25	9.160	9.420	9.120	9.140	9.140	8,433,075
2023-09-22	8.820	9.180	8.810	9.150	9.150	7,762,035
2023-09-21	9.040	9.050	8.780	8.850	8.850	6,523,399
2023-09-20	8.940	9.200	8.890	9.040	9.040	8,763,380
2023-09-19	8.970	9.130	8.880	8.940	8.940	8,079,824
2023-09-18	8.800	9.020	8.650	8.970	8.970	10,411,666
2023-09-15	8.760	9.230	8.760	8.800	8.800	12,676,254
2023-09-14	8.650	8.850	8.630	8.810	8.810	6,650,845
2023-09-13	8.660	8.760	8.630	8.680	8.680	4,979,819
2023-09-12	8.840	8.900	8.660	8.680	8.680	6,528,038
2023-09-11	8.600	8.950	8.600	8.890	8.890	10,365,366
2023-09-08	8.830	8.860	8.580	8.590	8.590	8,481,545
2023-09-07	8.900	8.960	8.840	8.860	8.860	8,674,996
2023-09-06	9.000	9.020	8.810	8.900	8.900	8,727,986
2023-09-05	9.370	9.440	8.990	9.010	9.010	11,964,009
2023-09-04	9.450	9.530	9.380	9.400	9.400	9,354,327
2023-09-01	9.500	9.580	9.400	9.450	9.450	7,727,918
2023-08-31	9.650	9.680	9.450	9.510	9.510	14,770,276
2023-08-30	9.310	9.930	9.310	9.750	9.750	28,215,412
2023-08-29	8.840	9.180	8.800	9.160	9.160	10,089,823
2023-08-28	9.400	9.480	8.830	8.860	8.860	15,079,265
2023-08-25	9.290	9.330	8.970	9.030	9.030	9,276,108
2023-08-24	9.200	9.440	9.190	9.320	9.320	12,454,144
2023-08-23	9.010	9.300	9.000	9.200	9.200	9,579,808
2023-08-22	8.630	9.080	8.630	9.050	9.050	10,542,774
2023-08-21	8.500	8.800	8.490	8.630	8.630	5,579,696
2023-08-18	8.660	8.760	8.520	8.550	8.550	6,429,600
2023-08-17	8.710	8.780	8.650	8.730	8.730	3,429,200
2023-08-16	8.900	8.950	8.690	8.750	8.750	4,085,426
2023-08-15	8.990	9.070	8.880	8.930	8.930	4,646,800
2023-08-14	8.840	9.030	8.740	9.000	9.000	5,178,238
2023-08-11	9.010	9.080	8.850	8.860	8.860	5,678,732
2023-08-10	9.130	9.210	9.000	9.020	9.020	6,410,900
2023-08-09	9.260	9.300	9.100	9.150	9.150	7,810,344
2023-08-08	9.140	9.380	9.100	9.310	9.310	11,046,009
2023-08-07	9.060	9.210	8.930	9.190	9.190	10,653,057
2023-08-04	8.790	9.120	8.780	9.040	9.040	10,827,182
2023-08-03	8.710	8.860	8.710	8.740	8.740	5,273,500
2023-08-02	8.860	8.890	8.700	8.760	8.760	4,669,432
2023-08-01	8.920	8.940	8.660	8.870	8.870	6,412,558
2023-07-31	8.670	8.890	8.630	8.840	8.840	6,988,042

← NewerPage 13 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.