Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.090	6.170	6.050	6.130	5.538	6,622,925
2022-05-06	5.990	6.150	5.930	6.060	5.475	5,116,154
2022-05-05	5.930	6.110	5.900	6.080	5.493	5,678,883
2022-04-29	5.810	6.000	5.810	5.940	5.366	7,506,614
2022-04-28	5.780	5.880	5.690	5.790	5.231	5,502,100
2022-04-27	5.650	5.810	5.560	5.790	5.231	6,322,399
2022-04-26	5.850	5.920	5.690	5.700	5.149	7,837,412
2022-04-25	6.150	6.150	5.830	5.840	5.276	11,871,927
2022-04-22	6.150	6.250	6.080	6.200	5.601	6,436,000
2022-04-21	6.360	6.370	6.130	6.140	5.547	8,708,000
2022-04-20	6.300	6.500	6.260	6.340	5.728	9,819,963
2022-04-19	6.170	6.290	6.160	6.280	5.673	4,362,964
2022-04-18	6.300	6.320	6.160	6.200	5.601	5,717,525
2022-04-15	6.370	6.410	6.280	6.320	5.710	6,475,000
2022-04-14	6.370	6.450	6.370	6.410	5.791	4,069,100
2022-04-13	6.500	6.530	6.360	6.370	5.755	5,654,000
2022-04-12	6.500	6.550	6.390	6.540	5.908	8,919,684
2022-04-11	6.600	6.640	6.450	6.460	5.836	9,368,700
2022-04-08	6.640	6.650	6.470	6.570	5.935	9,057,704
2022-04-07	6.780	6.780	6.610	6.620	5.981	8,755,480
2022-04-06	6.570	6.760	6.570	6.760	6.107	12,999,317
2022-04-01	6.460	6.580	6.410	6.570	5.935	11,277,942
2022-03-31	6.360	6.540	6.320	6.470	5.845	9,915,842
2022-03-30	6.250	6.370	6.210	6.370	5.755	5,525,756
2022-03-29	6.230	6.270	6.190	6.230	5.628	3,897,562
2022-03-28	6.170	6.300	6.130	6.230	5.628	3,553,645
2022-03-25	6.170	6.260	6.130	6.170	5.574	3,923,655
2022-03-24	6.240	6.240	6.130	6.140	5.547	4,117,309
2022-03-23	6.280	6.340	6.230	6.250	5.646	3,778,330
2022-03-22	6.200	6.330	6.160	6.280	5.673	4,237,871
2022-03-21	6.310	6.320	6.160	6.220	5.619	6,816,794
2022-03-18	6.100	6.340	6.040	6.330	5.719	10,065,234
2022-03-17	6.150	6.220	6.080	6.100	5.511	6,074,600
2022-03-16	6.010	6.100	5.790	6.100	5.511	9,789,629
2022-03-15	6.350	6.370	5.930	5.940	5.366	12,205,449
2022-03-14	6.270	6.660	6.270	6.350	5.737	12,847,100
2022-03-11	6.280	6.350	6.150	6.340	5.728	6,363,643
2022-03-10	6.290	6.480	6.240	6.310	5.700	14,825,356
2022-03-09	6.310	6.370	5.980	6.190	5.592	8,621,357
2022-03-08	6.440	6.470	6.220	6.260	5.655	8,509,506
2022-03-07	6.420	6.560	6.380	6.420	5.800	8,329,222
2022-03-04	6.480	6.490	6.300	6.420	5.800	9,767,684
2022-03-03	6.440	6.510	6.420	6.490	5.863	5,880,676
2022-03-02	6.370	6.530	6.370	6.440	5.818	6,422,906
2022-03-01	6.440	6.440	6.280	6.390	5.773	8,699,272
2022-02-28	6.510	6.530	6.310	6.400	5.782	8,064,603
2022-02-25	6.620	6.780	6.450	6.470	5.845	17,204,611
2022-02-24	6.430	6.980	6.430	6.600	5.962	31,057,567
2022-02-23	6.500	6.500	6.410	6.420	5.800	4,016,900
2022-02-22	6.460	6.550	6.370	6.490	5.863	6,445,905
2022-02-21	6.420	6.510	6.410	6.490	5.863	3,973,764
2022-02-18	6.340	6.450	6.330	6.450	5.827	3,048,924
2022-02-17	6.400	6.470	6.360	6.380	5.764	4,106,700
2022-02-16	6.330	6.450	6.330	6.370	5.755	4,534,739
2022-02-15	6.390	6.400	6.270	6.330	5.719	3,837,931
2022-02-14	6.430	6.460	6.360	6.370	5.755	4,106,299
2022-02-11	6.460	6.510	6.420	6.450	5.827	5,916,100
2022-02-10	6.410	6.460	6.360	6.450	5.827	5,822,386
2022-02-09	6.280	6.430	6.250	6.410	5.791	8,304,081
2022-02-08	6.080	6.280	6.070	6.280	5.673	6,085,209

← NewerPage 19 of 21 · 1,212 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.