Shandong Publishing & Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.270 | 7.400 | 7.220 | 7.300 | 7.300 | 16,569,600 |
| 2026-07-16 | 7.170 | 7.280 | 7.120 | 7.270 | 7.270 | 11,107,900 |
| 2026-07-15 | 7.000 | 7.170 | 6.980 | 7.160 | 7.160 | 9,878,232 |
| 2026-07-14 | 6.990 | 7.050 | 6.930 | 7.000 | 7.000 | 7,644,600 |
| 2026-07-13 | 6.900 | 7.030 | 6.880 | 6.960 | 6.960 | 8,360,915 |
| 2026-07-10 | 6.840 | 6.920 | 6.740 | 6.890 | 6.890 | 6,627,400 |
| 2026-07-09 | 6.860 | 6.880 | 6.790 | 6.840 | 6.840 | 5,474,003 |
| 2026-07-08 | 6.850 | 6.930 | 6.770 | 6.860 | 6.860 | 5,188,303 |
| 2026-07-07 | 7.070 | 7.070 | 6.800 | 6.820 | 6.820 | 7,975,400 |
| 2026-07-06 | 6.910 | 7.090 | 6.820 | 7.070 | 7.070 | 12,261,884 |
| 2026-07-03 | 6.610 | 7.000 | 6.610 | 6.920 | 6.920 | 14,041,200 |
| 2026-07-02 | 6.490 | 6.690 | 6.490 | 6.640 | 6.640 | 7,680,502 |
| 2026-07-01 | 6.390 | 6.560 | 6.370 | 6.470 | 6.470 | 7,871,120 |
| 2026-06-30 | 6.530 | 6.590 | 6.360 | 6.400 | 6.400 | 6,122,400 |
| 2026-06-29 | 6.410 | 6.630 | 6.310 | 6.580 | 6.580 | 8,608,800 |
| 2026-06-26 | 6.600 | 6.600 | 6.440 | 6.440 | 6.440 | 4,891,620 |
| 2026-06-25 | 6.780 | 6.850 | 6.690 | 6.780 | 6.550 | 6,686,954 |
| 2026-06-24 | 6.920 | 6.960 | 6.780 | 6.800 | 6.569 | 4,210,773 |
| 2026-06-23 | 6.790 | 6.970 | 6.790 | 6.920 | 6.685 | 5,830,300 |
| 2026-06-22 | 6.790 | 6.870 | 6.660 | 6.840 | 6.608 | 5,639,427 |
| 2026-06-18 | 6.930 | 6.940 | 6.820 | 6.820 | 6.820 | 5,220,000 |
| 2026-06-17 | 6.900 | 6.940 | 6.820 | 6.910 | 6.910 | 5,786,913 |
| 2026-06-16 | 7.050 | 7.050 | 6.900 | 6.910 | 6.910 | 5,427,400 |
| 2026-06-15 | 7.050 | 7.110 | 6.980 | 7.030 | 7.030 | 7,874,113 |
| 2026-06-12 | 6.940 | 7.050 | 6.840 | 7.050 | 7.050 | 7,146,600 |
| 2026-06-11 | 6.970 | 7.010 | 6.870 | 6.900 | 6.900 | 6,276,400 |
| 2026-06-10 | 6.880 | 7.050 | 6.880 | 7.000 | 7.000 | 6,936,900 |
| 2026-06-09 | 6.850 | 6.980 | 6.830 | 6.920 | 6.920 | 5,437,200 |
| 2026-06-08 | 6.950 | 6.990 | 6.780 | 6.870 | 6.870 | 7,683,001 |
| 2026-06-05 | 6.950 | 7.050 | 6.920 | 6.980 | 6.980 | 5,338,968 |
| 2026-06-04 | 7.040 | 7.060 | 6.900 | 6.940 | 6.940 | 7,235,735 |
| 2026-06-03 | 7.160 | 7.170 | 7.010 | 7.040 | 7.040 | 8,445,070 |
| 2026-06-02 | 7.310 | 7.370 | 7.150 | 7.170 | 7.170 | 10,290,400 |
| 2026-06-01 | 7.160 | 7.380 | 7.150 | 7.330 | 7.330 | 12,338,070 |
| 2026-05-29 | 7.090 | 7.270 | 7.070 | 7.190 | 7.190 | 9,744,195 |
| 2026-05-28 | 7.090 | 7.150 | 7.000 | 7.080 | 7.080 | 6,340,300 |
| 2026-05-27 | 7.250 | 7.270 | 7.050 | 7.130 | 7.130 | 6,808,000 |
| 2026-05-26 | 7.270 | 7.270 | 7.200 | 7.250 | 7.250 | 3,907,500 |
| 2026-05-25 | 7.210 | 7.290 | 7.210 | 7.270 | 7.270 | 5,089,947 |
| 2026-05-22 | 7.210 | 7.260 | 7.180 | 7.240 | 7.240 | 4,747,900 |
| 2026-05-21 | 7.310 | 7.340 | 7.180 | 7.210 | 7.210 | 6,372,800 |
| 2026-05-20 | 7.380 | 7.380 | 7.240 | 7.280 | 7.280 | 6,374,800 |
| 2026-05-19 | 7.260 | 7.390 | 7.240 | 7.380 | 7.380 | 8,780,000 |
| 2026-05-18 | 7.280 | 7.320 | 7.180 | 7.250 | 7.250 | 8,800,900 |
| 2026-05-15 | 7.380 | 7.420 | 7.270 | 7.300 | 7.300 | 9,608,872 |
| 2026-05-14 | 7.510 | 7.530 | 7.370 | 7.380 | 7.380 | 9,433,090 |
| 2026-05-13 | 7.520 | 7.550 | 7.490 | 7.490 | 7.490 | 6,464,768 |
| 2026-05-12 | 7.600 | 7.640 | 7.500 | 7.520 | 7.520 | 9,679,216 |
| 2026-05-11 | 7.590 | 7.640 | 7.550 | 7.620 | 7.620 | 12,347,341 |
| 2026-05-08 | 7.540 | 7.660 | 7.540 | 7.590 | 7.590 | 10,484,747 |
| 2026-05-07 | 7.520 | 7.570 | 7.500 | 7.560 | 7.560 | 10,825,197 |
| 2026-05-06 | 7.460 | 7.550 | 7.440 | 7.540 | 7.540 | 16,148,880 |
| 2026-04-30 | 7.580 | 7.590 | 7.430 | 7.460 | 7.460 | 14,038,297 |
| 2026-04-29 | 7.400 | 7.450 | 7.400 | 7.430 | 7.430 | 12,699,200 |
| 2026-04-28 | 7.430 | 7.470 | 7.360 | 7.410 | 7.410 | 9,514,683 |
| 2026-04-27 | 7.500 | 7.500 | 7.410 | 7.440 | 7.440 | 8,067,708 |
| 2026-04-24 | 7.600 | 7.610 | 7.500 | 7.510 | 7.510 | 9,958,424 |
| 2026-04-23 | 7.650 | 7.660 | 7.610 | 7.620 | 7.620 | 7,720,500 |
| 2026-04-22 | 7.660 | 7.660 | 7.620 | 7.650 | 7.650 | 7,683,421 |
| 2026-04-21 | 7.660 | 7.710 | 7.610 | 7.690 | 7.690 | 16,058,726 |
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.