Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.950	6.130	5.940	6.120	5.529	5,075,746
2022-01-28	5.850	5.970	5.840	5.910	5.339	4,058,400
2022-01-27	5.930	5.980	5.820	5.830	5.267	5,058,700
2022-01-26	5.940	6.010	5.890	5.960	5.384	4,779,792
2022-01-25	6.060	6.100	5.920	5.920	5.348	5,768,544
2022-01-24	6.080	6.130	6.000	6.100	5.511	4,103,106
2022-01-21	6.180	6.260	6.080	6.100	5.511	6,657,249
2022-01-20	6.360	6.400	6.190	6.200	5.601	6,278,543
2022-01-19	6.280	6.390	6.270	6.360	5.746	4,262,400
2022-01-18	6.390	6.430	6.270	6.320	5.710	4,707,745
2022-01-17	6.250	6.390	6.240	6.380	5.764	4,935,800
2022-01-14	6.340	6.360	6.220	6.240	5.637	5,246,501
2022-01-13	6.350	6.420	6.320	6.340	5.728	4,996,300
2022-01-12	6.370	6.390	6.280	6.350	5.737	4,506,500
2022-01-11	6.420	6.480	6.330	6.370	5.755	5,655,006
2022-01-10	6.330	6.450	6.280	6.430	5.809	6,524,900
2022-01-07	6.340	6.540	6.320	6.370	5.755	11,783,359
2022-01-06	6.290	6.360	6.230	6.320	5.710	5,271,473
2022-01-05	6.330	6.400	6.200	6.300	5.691	8,137,715
2022-01-04	6.180	6.370	6.130	6.330	5.719	9,993,793
2021-12-31	6.070	6.180	6.040	6.150	5.556	7,332,716
2021-12-30	5.960	6.080	5.950	6.050	5.466	6,675,500
2021-12-29	6.000	6.020	5.940	5.960	5.384	2,825,316
2021-12-28	6.000	6.050	5.970	6.030	5.448	3,974,316
2021-12-27	6.040	6.040	5.940	5.990	5.411	3,263,502
2021-12-24	6.060	6.100	5.970	6.030	5.448	4,038,355
2021-12-23	6.120	6.150	6.040	6.060	5.475	4,087,800
2021-12-22	6.150	6.170	6.100	6.120	5.529	3,901,516
2021-12-21	6.020	6.120	6.010	6.120	5.529	6,139,100
2021-12-20	6.040	6.090	6.000	6.000	5.420	5,379,395
2021-12-17	6.110	6.110	6.010	6.020	5.438	5,893,164
2021-12-16	5.960	6.120	5.910	6.120	5.529	6,646,019
2021-12-15	5.930	5.970	5.910	5.960	5.384	5,359,416
2021-12-14	5.870	5.980	5.820	5.960	5.384	6,718,882
2021-12-13	5.840	5.890	5.810	5.870	5.303	3,813,228
2021-12-10	5.820	5.860	5.800	5.810	5.249	3,119,361
2021-12-09	5.850	5.860	5.800	5.840	5.276	3,632,295
2021-12-08	5.780	5.860	5.750	5.850	5.285	4,205,044
2021-12-07	5.750	5.800	5.740	5.770	5.213	3,100,420
2021-12-06	5.780	5.830	5.730	5.740	5.186	3,400,675
2021-12-03	5.770	5.800	5.750	5.800	5.240	3,739,931
2021-12-02	5.750	5.820	5.740	5.740	5.186	4,617,369
2021-12-01	5.640	5.790	5.640	5.760	5.204	5,989,374
2021-11-30	5.640	5.710	5.620	5.680	5.131	4,552,463
2021-11-29	5.610	5.640	5.590	5.630	5.086	2,916,800
2021-11-26	5.700	5.710	5.630	5.660	5.113	3,215,200
2021-11-25	5.730	5.750	5.690	5.720	5.167	2,859,200
2021-11-24	5.590	5.750	5.550	5.720	5.167	6,312,730
2021-11-23	5.630	5.650	5.580	5.590	5.050	5,183,144
2021-11-22	5.700	5.700	5.630	5.650	5.104	3,098,200
2021-11-19	5.660	5.710	5.630	5.710	5.158	2,972,634
2021-11-18	5.660	5.700	5.640	5.650	5.104	2,878,007
2021-11-17	5.680	5.690	5.630	5.670	5.122	3,077,232
2021-11-16	5.680	5.710	5.650	5.670	5.122	4,334,800
2021-11-15	5.590	5.710	5.570	5.660	5.113	5,158,000
2021-11-12	5.620	5.640	5.550	5.590	5.050	3,871,212
2021-11-11	5.540	5.640	5.520	5.620	5.077	5,880,427
2021-11-10	5.510	5.560	5.480	5.550	5.014	4,380,064
2021-11-09	5.540	5.550	5.490	5.540	5.005	3,754,564
2021-11-08	5.490	5.560	5.480	5.560	5.023	4,701,421

← NewerPage 20 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.