Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.460	6.510	6.440	6.480	6.200	6,672,100
2023-02-01	6.420	6.460	6.390	6.450	6.171	5,319,885
2023-01-31	6.410	6.440	6.370	6.410	6.133	4,156,747
2023-01-30	6.460	6.480	6.400	6.420	6.142	7,149,242
2023-01-20	6.400	6.450	6.380	6.430	6.152	3,913,750
2023-01-19	6.340	6.400	6.340	6.400	6.123	2,660,791
2023-01-18	6.290	6.420	6.290	6.370	6.094	4,920,736
2023-01-17	6.340	6.350	6.280	6.300	6.027	2,578,280
2023-01-16	6.340	6.390	6.300	6.330	6.056	3,789,060
2023-01-13	6.270	6.330	6.240	6.330	6.056	2,776,825
2023-01-12	6.270	6.290	6.230	6.270	5.999	3,016,300
2023-01-11	6.360	6.380	6.270	6.270	5.999	3,699,000
2023-01-10	6.340	6.360	6.250	6.360	6.085	4,637,666
2023-01-09	6.290	6.350	6.280	6.300	6.027	3,214,902
2023-01-06	6.390	6.390	6.270	6.280	6.008	4,624,596
2023-01-05	6.380	6.400	6.340	6.350	6.075	4,629,574
2023-01-04	6.340	6.440	6.320	6.350	6.075	7,775,556
2023-01-03	6.260	6.390	6.250	6.340	6.066	4,623,155
2022-12-30	6.180	6.280	6.180	6.280	6.008	4,545,400
2022-12-29	6.240	6.240	6.160	6.180	5.913	3,569,281
2022-12-28	6.190	6.270	6.160	6.240	5.970	4,998,734
2022-12-27	6.230	6.240	6.170	6.200	5.932	3,287,550
2022-12-26	6.190	6.250	6.150	6.210	5.941	4,745,777
2022-12-23	6.120	6.250	6.120	6.170	5.903	2,969,414
2022-12-22	6.160	6.250	6.110	6.150	5.884	4,645,199
2022-12-21	6.140	6.180	6.100	6.100	5.836	3,308,772
2022-12-20	6.170	6.200	6.100	6.110	5.846	5,581,932
2022-12-19	6.290	6.290	6.140	6.150	5.884	5,910,239
2022-12-16	6.270	6.350	6.260	6.260	5.989	5,216,369
2022-12-15	6.420	6.450	6.290	6.300	6.027	4,894,800
2022-12-14	6.440	6.490	6.370	6.420	6.142	4,287,156
2022-12-13	6.360	6.470	6.350	6.400	6.123	4,406,000
2022-12-12	6.490	6.520	6.340	6.350	6.075	6,432,900
2022-12-09	6.570	6.570	6.440	6.520	6.238	6,135,706
2022-12-08	6.510	6.560	6.480	6.540	6.257	4,329,098
2022-12-07	6.550	6.580	6.460	6.530	6.247	5,160,093
2022-12-06	6.570	6.580	6.510	6.530	6.247	6,217,600
2022-12-05	6.450	6.590	6.430	6.580	6.295	9,424,100
2022-12-02	6.470	6.520	6.410	6.420	6.142	5,803,679
2022-12-01	6.490	6.530	6.440	6.460	6.180	9,189,867
2022-11-30	6.480	6.530	6.410	6.470	6.190	7,818,600
2022-11-29	6.480	6.510	6.420	6.490	6.209	10,423,279
2022-11-28	6.410	6.490	6.330	6.470	6.190	10,034,387
2022-11-25	6.350	6.490	6.280	6.470	6.190	9,057,656
2022-11-24	6.370	6.390	6.290	6.310	6.037	5,166,450
2022-11-23	6.310	6.390	6.290	6.370	6.094	6,328,862
2022-11-22	6.260	6.370	6.250	6.310	6.037	5,454,680
2022-11-21	6.380	6.400	6.240	6.260	5.989	6,127,801
2022-11-18	6.400	6.470	6.340	6.360	6.085	6,447,400
2022-11-17	6.290	6.370	6.260	6.370	6.094	7,035,700
2022-11-16	6.230	6.330	6.230	6.270	5.999	7,601,451
2022-11-15	6.280	6.290	6.180	6.210	5.941	6,424,012
2022-11-14	6.240	6.320	6.200	6.250	5.980	4,735,410
2022-11-11	6.300	6.360	6.210	6.210	5.941	5,368,525
2022-11-10	6.190	6.240	6.130	6.240	5.970	4,254,695
2022-11-09	6.230	6.240	6.150	6.180	5.913	2,806,139
2022-11-08	6.230	6.250	6.150	6.210	5.941	3,445,000
2022-11-07	6.080	6.230	6.060	6.220	5.951	6,861,097
2022-11-04	5.980	6.100	5.980	6.080	5.817	5,462,940
2022-11-03	6.000	6.040	5.970	6.000	5.740	3,123,500

← NewerPage 16 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.