Shandong Publishing & Media historical data

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

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

← NewerPage 2 of 21 · 1,215 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.