Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.950	6.110	5.950	6.040	5.779	4,990,306
2022-11-01	5.930	6.000	5.870	5.990	5.731	5,603,081
2022-10-31	6.010	6.040	5.860	5.930	5.673	7,077,599
2022-10-28	6.120	6.160	6.010	6.010	5.750	4,336,960
2022-10-27	6.070	6.160	6.020	6.150	5.884	3,984,800
2022-10-26	6.050	6.130	6.020	6.030	5.769	3,924,993
2022-10-25	6.000	6.090	5.960	6.040	5.779	4,329,413
2022-10-24	6.250	6.260	6.010	6.020	5.759	7,851,578
2022-10-21	6.150	6.290	6.140	6.240	5.970	4,428,297
2022-10-20	6.150	6.220	6.110	6.160	5.893	4,162,236
2022-10-19	6.180	6.200	6.100	6.120	5.855	3,648,600
2022-10-18	6.230	6.270	6.160	6.170	5.903	4,879,700
2022-10-17	6.220	6.280	6.180	6.230	5.960	4,578,251
2022-10-14	6.190	6.280	6.190	6.220	5.951	4,200,774
2022-10-13	6.170	6.240	6.150	6.150	5.884	3,623,738
2022-10-12	6.110	6.210	6.070	6.200	5.932	3,482,869
2022-10-11	6.110	6.130	5.980	6.100	5.836	4,203,912
2022-10-10	6.150	6.220	6.040	6.050	5.788	4,182,691
2022-09-30	6.140	6.210	6.090	6.110	5.846	3,575,350
2022-09-29	6.320	6.340	6.120	6.170	5.903	3,679,500
2022-09-28	6.340	6.350	6.220	6.220	5.951	3,481,168
2022-09-27	6.190	6.370	6.190	6.360	6.085	3,987,912
2022-09-26	6.340	6.370	6.160	6.180	5.913	3,838,170
2022-09-23	6.390	6.430	6.310	6.350	6.075	3,788,500
2022-09-22	6.490	6.540	6.390	6.400	6.123	2,939,200
2022-09-21	6.380	6.570	6.290	6.520	6.238	5,773,850
2022-09-20	6.430	6.490	6.370	6.400	6.123	3,765,205
2022-09-19	6.400	6.440	6.310	6.390	6.113	4,404,400
2022-09-16	6.450	6.600	6.370	6.390	6.113	7,400,344
2022-09-15	6.510	6.560	6.400	6.450	6.171	5,201,716
2022-09-14	6.510	6.550	6.450	6.480	6.200	5,357,700
2022-09-13	6.640	6.670	6.530	6.550	6.267	4,455,900
2022-09-09	6.620	6.670	6.580	6.610	6.324	4,231,227
2022-09-08	6.630	6.660	6.580	6.620	6.334	4,341,444
2022-09-07	6.780	6.780	6.590	6.630	6.343	8,669,800
2022-09-06	6.800	6.800	6.690	6.760	6.467	4,858,900
2022-09-05	6.800	6.800	6.660	6.750	6.458	6,216,862
2022-09-02	6.700	6.810	6.640	6.790	6.496	8,589,701
2022-09-01	6.720	6.730	6.640	6.670	6.381	10,643,520
2022-08-31	6.820	6.860	6.640	6.680	6.391	15,835,184
2022-08-30	6.650	6.860	6.640	6.800	6.506	15,703,843
2022-08-29	6.450	6.700	6.410	6.680	6.391	19,090,630
2022-08-26	6.280	6.700	6.250	6.530	6.247	28,764,589
2022-08-25	6.240	6.350	6.170	6.300	6.027	12,102,359
2022-08-24	6.110	6.240	6.090	6.160	5.893	7,814,461
2022-08-23	6.090	6.140	6.040	6.110	5.846	2,972,378
2022-08-22	6.000	6.120	5.970	6.080	5.817	3,153,556
2022-08-19	5.910	6.070	5.890	6.020	5.759	6,139,273
2022-08-18	5.920	5.970	5.860	5.930	5.673	5,331,648
2022-08-17	5.910	5.950	5.890	5.930	5.673	1,896,300
2022-08-16	5.950	5.980	5.900	5.920	5.664	2,081,900
2022-08-15	5.920	5.980	5.860	5.950	5.693	2,830,358
2022-08-12	5.900	5.940	5.870	5.910	5.654	1,954,500
2022-08-11	5.850	5.910	5.830	5.900	5.645	3,345,600
2022-08-10	5.830	5.860	5.800	5.830	5.578	1,622,800
2022-08-09	5.910	5.910	5.800	5.830	5.578	2,124,060
2022-08-08	5.870	5.910	5.790	5.890	5.635	2,102,800
2022-08-05	5.760	5.870	5.720	5.860	5.606	2,776,064
2022-08-04	5.720	5.760	5.660	5.750	5.501	2,294,600
2022-08-03	5.810	5.840	5.710	5.710	5.463	3,131,598

← NewerPage 17 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.