Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.900	5.940	5.660	5.790	5.539	6,460,687
2022-08-01	5.950	5.990	5.900	5.950	5.693	3,413,273
2022-07-29	6.030	6.070	5.950	5.960	5.702	3,691,100
2022-07-28	6.090	6.100	6.030	6.060	5.798	2,755,700
2022-07-27	6.100	6.100	6.020	6.050	5.788	2,068,513
2022-07-26	6.050	6.100	6.020	6.090	5.826	2,611,000
2022-07-25	6.040	6.080	6.000	6.000	5.740	2,301,500
2022-07-22	6.030	6.060	5.980	6.040	5.779	2,857,358
2022-07-21	6.040	6.120	6.010	6.030	5.769	3,788,840
2022-07-20	6.000	6.050	5.960	6.040	5.779	3,250,100
2022-07-19	5.920	6.010	5.900	6.000	5.740	3,592,400
2022-07-18	5.850	5.970	5.830	5.920	5.664	4,507,300
2022-07-15	5.940	5.950	5.840	5.850	5.597	3,405,913
2022-07-14	5.900	5.970	5.890	5.930	5.673	3,691,600
2022-07-13	5.880	5.970	5.870	5.930	5.673	3,331,700
2022-07-12	5.960	5.980	5.880	5.880	5.626	4,448,600
2022-07-11	5.930	6.010	5.900	5.930	5.673	5,024,279
2022-07-08	6.270	6.330	6.250	6.280	5.673	6,450,929
2022-07-07	6.350	6.390	6.260	6.270	5.664	9,076,772
2022-07-06	6.630	6.640	6.330	6.350	5.737	12,525,063
2022-07-05	6.620	6.750	6.570	6.620	5.981	8,151,072
2022-07-04	6.680	6.680	6.510	6.570	5.935	9,626,906
2022-07-01	6.490	6.700	6.480	6.690	6.044	9,953,291
2022-06-30	6.510	6.570	6.480	6.490	5.863	4,865,600
2022-06-29	6.710	6.710	6.510	6.510	5.881	8,401,968
2022-06-28	6.530	6.720	6.480	6.690	6.044	9,577,278
2022-06-27	6.510	6.560	6.470	6.510	5.881	3,859,828
2022-06-24	6.530	6.570	6.440	6.520	5.890	6,511,879
2022-06-23	6.420	6.550	6.420	6.540	5.908	6,107,359
2022-06-22	6.540	6.620	6.420	6.440	5.818	5,139,417
2022-06-21	6.590	6.620	6.470	6.530	5.899	5,933,317
2022-06-20	6.580	6.680	6.530	6.580	5.944	6,624,725
2022-06-17	6.750	6.750	6.520	6.610	5.971	11,868,929
2022-06-16	6.660	6.790	6.620	6.750	6.098	11,690,687
2022-06-15	6.610	6.750	6.580	6.650	6.008	11,559,889
2022-06-14	6.510	6.600	6.410	6.600	5.962	7,164,098
2022-06-13	6.650	6.760	6.540	6.590	5.953	11,645,425
2022-06-10	6.480	6.670	6.430	6.670	6.026	11,896,100
2022-06-09	6.510	6.510	6.410	6.480	5.854	5,079,913
2022-06-08	6.580	6.580	6.340	6.490	5.863	9,702,443
2022-06-07	6.480	6.690	6.470	6.580	5.944	11,458,803
2022-06-06	6.510	6.560	6.440	6.490	5.863	6,482,600
2022-06-02	6.600	6.600	6.450	6.510	5.881	6,788,705
2022-06-01	6.560	6.670	6.470	6.610	5.971	9,774,937
2022-05-31	6.560	6.680	6.500	6.570	5.935	6,844,700
2022-05-30	6.630	6.650	6.520	6.580	5.944	7,555,260
2022-05-27	6.530	6.650	6.450	6.620	5.981	11,610,086
2022-05-26	6.520	6.540	6.400	6.530	5.899	4,834,237
2022-05-25	6.340	6.510	6.310	6.500	5.872	6,281,541
2022-05-24	6.470	6.530	6.330	6.340	5.728	6,609,916
2022-05-23	6.500	6.620	6.490	6.530	5.899	8,623,422
2022-05-20	6.430	6.470	6.340	6.440	5.818	7,729,842
2022-05-19	6.150	6.470	6.130	6.440	5.818	10,718,471
2022-05-18	6.280	6.320	6.180	6.190	5.592	3,428,700
2022-05-17	6.370	6.380	6.200	6.280	5.673	5,158,245
2022-05-16	6.270	6.390	6.220	6.360	5.746	6,032,782
2022-05-13	6.150	6.270	6.140	6.270	5.664	4,697,540
2022-05-12	6.180	6.240	6.070	6.160	5.565	6,330,818
2022-05-11	6.190	6.370	6.170	6.220	5.619	7,392,981
2022-05-10	6.080	6.190	6.050	6.180	5.583	8,119,808

← NewerPage 18 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.