Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.050	11.580	9.760	11.580	11.079	98,350,064
2023-04-27	10.770	11.200	10.070	10.530	10.074	104,887,278
2023-04-26	9.000	10.180	8.960	10.180	9.739	67,540,390
2023-04-25	9.010	9.300	8.840	9.250	8.850	28,717,943
2023-04-24	8.770	9.250	8.760	9.140	8.744	26,610,676
2023-04-21	8.900	9.090	8.710	8.760	8.381	22,286,235
2023-04-20	8.560	8.820	8.550	8.810	8.429	18,205,732
2023-04-19	8.410	8.710	8.350	8.620	8.247	18,788,276
2023-04-18	8.180	8.520	8.160	8.460	8.094	22,449,826
2023-04-17	8.180	8.370	8.110	8.210	7.855	17,312,663
2023-04-14	8.390	8.440	8.060	8.170	7.816	20,190,600
2023-04-13	8.210	8.800	8.210	8.480	8.113	31,399,955
2023-04-12	8.000	8.300	7.970	8.210	7.855	12,689,655
2023-04-11	7.730	8.070	7.660	8.000	7.654	12,959,279
2023-04-10	7.730	7.960	7.660	7.700	7.367	9,096,153
2023-04-07	7.750	7.840	7.620	7.710	7.376	12,218,617
2023-04-06	7.900	7.990	7.660	7.740	7.405	12,297,059
2023-04-04	8.030	8.090	7.870	7.940	7.596	9,513,873
2023-04-03	7.990	8.130	7.850	8.030	7.682	18,650,489
2023-03-31	7.720	7.960	7.650	7.900	7.558	9,832,453
2023-03-30	7.890	7.890	7.650	7.700	7.367	10,110,214
2023-03-29	7.810	7.940	7.730	7.850	7.510	15,079,500
2023-03-28	7.640	8.120	7.580	7.840	7.501	25,600,117
2023-03-27	7.650	7.680	7.550	7.650	7.319	12,519,413
2023-03-24	7.640	7.720	7.590	7.630	7.300	7,545,983
2023-03-23	7.590	7.650	7.490	7.640	7.309	10,829,468
2023-03-22	7.470	7.580	7.410	7.580	7.252	7,837,104
2023-03-21	7.390	7.460	7.310	7.450	7.128	9,045,788
2023-03-20	7.460	7.470	7.330	7.400	7.080	11,943,752
2023-03-17	7.160	7.430	7.150	7.370	7.051	14,956,485
2023-03-16	7.110	7.250	7.060	7.160	6.850	9,315,510
2023-03-15	7.040	7.160	7.000	7.150	6.841	6,004,447
2023-03-14	7.010	7.160	7.010	7.040	6.735	9,282,486
2023-03-13	6.920	7.050	6.870	7.040	6.735	8,119,636
2023-03-10	7.030	7.040	6.910	6.930	6.630	8,957,723
2023-03-09	6.980	7.090	6.960	7.080	6.774	7,187,395
2023-03-08	6.930	6.990	6.910	6.970	6.668	4,515,210
2023-03-07	6.980	7.080	6.940	6.960	6.659	9,921,190
2023-03-06	6.850	7.070	6.850	7.000	6.697	10,613,780
2023-03-03	6.750	6.890	6.740	6.890	6.592	8,593,701
2023-03-02	6.730	6.790	6.690	6.780	6.487	4,989,946
2023-03-01	6.620	6.730	6.600	6.730	6.439	5,444,612
2023-02-28	6.640	6.650	6.550	6.620	6.334	4,404,651
2023-02-27	6.650	6.680	6.560	6.580	6.295	5,355,547
2023-02-24	6.630	6.670	6.600	6.660	6.372	3,937,550
2023-02-23	6.680	6.710	6.610	6.640	6.353	3,560,250
2023-02-22	6.620	6.700	6.610	6.670	6.381	3,862,700
2023-02-21	6.670	6.720	6.610	6.650	6.362	4,240,176
2023-02-20	6.520	6.670	6.520	6.650	6.362	5,074,968
2023-02-17	6.600	6.660	6.530	6.530	6.247	5,856,068
2023-02-16	6.630	6.740	6.530	6.560	6.276	9,684,458
2023-02-15	6.610	6.640	6.580	6.620	6.334	4,432,537
2023-02-14	6.600	6.670	6.580	6.600	6.314	3,777,450
2023-02-13	6.600	6.620	6.550	6.600	6.314	4,601,002
2023-02-10	6.530	6.650	6.510	6.590	6.305	7,622,441
2023-02-09	6.490	6.530	6.460	6.530	6.247	3,494,212
2023-02-08	6.590	6.600	6.480	6.500	6.219	5,191,700
2023-02-07	6.490	6.560	6.470	6.560	6.276	7,856,314
2023-02-06	6.480	6.530	6.420	6.440	6.161	5,087,947
2023-02-03	6.480	6.540	6.450	6.500	6.219	5,847,477

← NewerPage 15 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.