Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.780	8.810	8.670	8.710	8.710	5,432,450
2023-07-27	8.990	9.020	8.750	8.790	8.790	5,431,151
2023-07-26	9.110	9.110	8.870	8.910	8.910	6,684,228
2023-07-25	9.120	9.160	8.990	9.090	9.090	5,115,896
2023-07-24	8.990	9.200	8.950	9.070	9.070	5,353,288
2023-07-21	8.940	9.130	8.910	9.050	9.050	6,109,088
2023-07-20	9.300	9.310	8.990	9.020	9.020	6,177,565
2023-07-19	9.050	9.360	9.000	9.200	9.200	8,312,274
2023-07-18	9.110	9.120	8.960	9.020	9.020	6,149,066
2023-07-17	9.080	9.240	8.950	9.060	9.060	5,358,200
2023-07-14	8.990	9.260	8.980	9.080	9.080	8,832,903
2023-07-13	8.790	9.040	8.700	8.980	8.980	9,620,143
2023-07-12	8.990	9.040	8.730	8.760	8.760	6,538,529
2023-07-11	9.120	9.170	8.870	8.950	8.950	9,963,612
2023-07-10	8.840	9.240	8.810	9.120	9.120	15,976,040
2023-07-07	8.700	8.930	8.580	8.820	8.820	12,245,834
2023-07-06	9.030	9.210	9.000	9.010	8.620	10,244,700
2023-07-05	9.060	9.210	9.010	9.090	8.697	7,235,165
2023-07-04	9.150	9.250	9.000	9.060	8.668	7,009,565
2023-07-03	9.230	9.290	8.910	9.120	8.725	9,946,672
2023-06-30	9.210	9.290	9.060	9.170	8.773	10,250,142
2023-06-29	9.020	9.300	8.970	9.180	8.783	12,088,000
2023-06-28	9.130	9.130	8.750	8.980	8.591	13,551,671
2023-06-27	9.040	9.180	8.950	9.140	8.744	14,416,788
2023-06-26	9.610	9.670	8.970	9.040	8.649	23,738,514
2023-06-21	10.170	10.190	9.570	9.610	9.194	16,401,555
2023-06-20	10.220	10.450	10.120	10.170	9.730	11,012,357
2023-06-19	10.480	10.530	10.130	10.200	9.759	19,437,812
2023-06-16	10.600	10.790	10.310	10.450	9.998	19,265,053
2023-06-15	10.820	10.920	10.510	10.630	10.170	20,609,443
2023-06-14	10.950	11.250	10.630	10.720	10.256	24,343,552
2023-06-13	10.700	11.260	10.670	10.940	10.467	25,577,626
2023-06-12	10.720	11.230	10.720	10.890	10.419	27,573,220
2023-06-09	10.620	10.980	10.530	10.790	10.323	31,585,060
2023-06-08	10.940	10.980	10.430	10.640	10.179	25,580,423
2023-06-07	10.640	11.040	10.300	10.980	10.505	35,325,770
2023-06-06	10.640	10.990	10.500	10.540	10.084	29,829,176
2023-06-05	10.300	10.780	10.170	10.640	10.179	23,186,557
2023-06-02	10.540	10.790	10.160	10.240	9.797	23,392,192
2023-06-01	10.080	10.730	10.010	10.490	10.036	38,158,244
2023-05-31	10.030	10.390	10.000	10.070	9.634	18,967,048
2023-05-30	9.750	10.160	9.520	10.100	9.663	22,240,797
2023-05-29	9.720	9.930	9.680	9.860	9.433	16,099,790
2023-05-26	9.510	9.940	9.510	9.790	9.366	12,558,663
2023-05-25	9.620	9.820	9.320	9.500	9.089	16,457,317
2023-05-24	9.600	9.850	9.530	9.710	9.290	12,876,728
2023-05-23	9.910	9.940	9.600	9.600	9.185	9,309,573
2023-05-22	9.820	9.950	9.610	9.840	9.414	18,101,407
2023-05-19	10.200	10.290	9.840	9.900	9.472	16,966,796
2023-05-18	9.950	10.230	9.860	10.150	9.711	23,212,400
2023-05-17	9.930	10.290	9.830	9.980	9.548	18,092,940
2023-05-16	10.450	10.460	9.980	10.040	9.605	18,568,797
2023-05-15	10.720	10.870	10.140	10.440	9.988	31,343,744
2023-05-12	11.150	11.360	10.500	10.600	10.141	45,219,143
2023-05-11	11.130	11.730	11.000	11.230	10.744	38,471,071
2023-05-10	11.210	12.070	11.070	11.580	11.079	54,479,498
2023-05-09	11.680	12.100	11.310	11.370	10.878	52,137,402
2023-05-08	12.130	12.640	11.550	11.860	11.347	68,167,197
2023-05-05	12.910	13.510	12.100	12.450	11.911	76,618,415
2023-05-04	11.560	12.740	11.360	12.740	12.189	79,860,099

← NewerPage 14 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.