Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.740	7.750	7.650	7.680	7.680	21,224,409
2026-04-17	7.700	7.770	7.680	7.770	7.770	22,333,506
2026-04-16	7.740	7.760	7.690	7.720	7.720	22,018,274
2026-04-15	7.760	7.790	7.710	7.750	7.750	23,159,146
2026-04-14	8.080	8.270	7.690	7.890	7.890	46,841,244
2026-04-13	8.540	8.580	8.330	8.330	8.330	21,401,400
2026-04-10	9.250	9.430	9.220	9.250	9.250	12,826,230
2026-04-09	9.040	9.300	9.040	9.250	9.250	11,320,171
2026-04-08	8.820	9.140	8.800	9.140	9.140	12,816,598
2026-04-07	8.710	8.890	8.620	8.680	8.680	6,338,700
2026-04-03	8.890	8.900	8.670	8.720	8.720	4,630,463
2026-04-02	8.950	9.010	8.790	8.840	8.840	7,122,003
2026-04-01	9.010	9.030	8.830	9.010	9.010	9,657,063
2026-03-31	8.890	9.060	8.860	8.900	8.900	7,498,770
2026-03-30	8.580	8.950	8.560	8.940	8.940	9,769,090
2026-03-27	8.490	8.710	8.450	8.690	8.690	7,365,400
2026-03-26	8.550	8.680	8.500	8.540	8.540	6,634,263
2026-03-25	8.500	8.660	8.480	8.560	8.560	10,277,527
2026-03-24	8.410	8.540	8.310	8.510	8.510	7,068,600
2026-03-23	8.800	8.880	8.220	8.340	8.340	12,339,719
2026-03-20	8.960	9.040	8.880	8.880	8.880	6,476,758
2026-03-19	8.880	9.040	8.860	8.960	8.960	5,969,125
2026-03-18	8.940	8.990	8.820	8.980	8.980	6,247,100
2026-03-17	9.020	9.080	8.930	8.940	8.940	5,537,144
2026-03-16	8.960	9.080	8.930	9.000	9.000	7,385,800
2026-03-13	9.020	9.120	8.930	8.960	8.960	7,048,500
2026-03-12	9.050	9.170	9.010	9.110	9.110	7,021,400
2026-03-11	8.910	9.100	8.870	9.050	9.050	7,679,702
2026-03-10	8.860	8.950	8.780	8.930	8.930	7,851,929
2026-03-09	8.830	8.910	8.740	8.850	8.850	8,788,589
2026-03-06	8.730	8.940	8.710	8.930	8.930	6,696,659
2026-03-05	8.790	8.840	8.710	8.740	8.740	7,292,059
2026-03-04	8.860	8.940	8.630	8.730	8.730	8,821,641
2026-03-03	9.010	9.090	8.890	8.900	8.900	10,709,529
2026-03-02	9.080	9.210	9.010	9.060	9.060	9,702,588
2026-02-27	9.150	9.260	9.080	9.220	9.220	6,982,768
2026-02-26	9.180	9.200	9.030	9.160	9.160	8,182,000
2026-02-25	9.110	9.230	9.050	9.170	9.170	6,681,363
2026-02-24	9.130	9.170	8.940	9.130	9.130	9,310,326
2026-02-13	9.200	9.240	9.050	9.060	9.060	8,487,000
2026-02-12	9.260	9.310	9.070	9.270	9.270	11,187,443
2026-02-11	9.330	9.330	9.150	9.310	9.310	13,670,200
2026-02-10	9.140	9.440	9.070	9.420	9.420	16,742,326
2026-02-09	9.040	9.130	8.980	9.100	9.100	8,547,965
2026-02-06	9.040	9.100	8.900	8.940	8.940	10,664,743
2026-02-05	9.000	9.150	8.980	9.080	9.080	9,215,732
2026-02-04	9.070	9.070	8.920	9.010	9.010	10,127,563
2026-02-03	9.010	9.120	8.930	9.060	9.060	11,905,000
2026-02-02	9.140	9.330	8.900	8.920	8.920	20,192,864
2026-01-30	9.220	9.310	9.060	9.190	9.190	13,907,420
2026-01-29	9.180	9.540	9.120	9.290	9.290	17,325,020
2026-01-28	9.140	9.290	9.100	9.190	9.190	10,473,566
2026-01-27	9.190	9.240	9.020	9.170	9.170	10,245,084
2026-01-26	9.350	9.400	9.120	9.190	9.190	13,724,143
2026-01-23	9.250	9.370	9.200	9.330	9.330	9,970,600
2026-01-22	9.100	9.270	9.080	9.230	9.230	7,840,000
2026-01-21	9.140	9.210	9.050	9.170	9.170	8,804,307
2026-01-20	8.990	9.240	8.910	9.220	9.220	17,598,837
2026-01-19	8.770	8.980	8.700	8.910	8.910	13,554,842
2026-01-16	9.070	9.110	8.740	8.800	8.800	16,381,046

← NewerPage 3 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.