Shandong Publishing & Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.080 | 9.200 | 8.980 | 9.090 | 9.090 | 17,213,527 |
| 2026-01-14 | 9.100 | 9.440 | 9.060 | 9.210 | 9.210 | 24,711,291 |
| 2026-01-13 | 9.340 | 9.370 | 9.070 | 9.120 | 9.120 | 22,718,248 |
| 2026-01-12 | 8.830 | 9.250 | 8.820 | 9.240 | 9.240 | 29,568,011 |
| 2026-01-09 | 8.660 | 8.840 | 8.630 | 8.830 | 8.830 | 13,467,362 |
| 2026-01-08 | 8.680 | 8.730 | 8.590 | 8.660 | 8.660 | 12,855,606 |
| 2026-01-07 | 8.890 | 8.910 | 8.660 | 8.690 | 8.690 | 13,316,024 |
| 2026-01-06 | 8.880 | 8.940 | 8.750 | 8.930 | 8.930 | 16,320,934 |
| 2026-01-05 | 8.670 | 8.890 | 8.610 | 8.870 | 8.870 | 20,460,165 |
| 2025-12-31 | 8.580 | 8.670 | 8.530 | 8.640 | 8.640 | 10,586,707 |
| 2025-12-30 | 8.400 | 8.710 | 8.390 | 8.580 | 8.580 | 12,248,103 |
| 2025-12-29 | 8.610 | 8.640 | 8.370 | 8.390 | 8.390 | 13,044,272 |
| 2025-12-26 | 8.720 | 8.750 | 8.590 | 8.600 | 8.600 | 8,377,967 |
| 2025-12-25 | 8.640 | 8.840 | 8.560 | 8.710 | 8.710 | 9,712,900 |
| 2025-12-24 | 8.480 | 8.730 | 8.450 | 8.630 | 8.630 | 11,167,900 |
| 2025-12-23 | 8.650 | 8.650 | 8.460 | 8.470 | 8.470 | 8,748,877 |
| 2025-12-22 | 8.770 | 8.800 | 8.620 | 8.630 | 8.630 | 13,103,630 |
| 2025-12-19 | 8.930 | 8.950 | 8.750 | 8.770 | 8.770 | 9,512,463 |
| 2025-12-18 | 8.740 | 8.940 | 8.670 | 8.870 | 8.870 | 13,974,306 |
| 2025-12-17 | 8.690 | 8.760 | 8.580 | 8.730 | 8.730 | 10,647,195 |
| 2025-12-16 | 8.720 | 8.780 | 8.620 | 8.720 | 8.720 | 10,006,731 |
| 2025-12-15 | 8.610 | 8.820 | 8.600 | 8.730 | 8.730 | 12,064,505 |
| 2025-12-12 | 8.530 | 8.730 | 8.460 | 8.670 | 8.670 | 17,851,177 |
| 2025-12-11 | 8.540 | 8.630 | 8.450 | 8.530 | 8.530 | 12,929,554 |
| 2025-12-10 | 8.310 | 8.540 | 8.290 | 8.510 | 8.510 | 13,632,278 |
| 2025-12-09 | 8.410 | 8.440 | 8.300 | 8.330 | 8.330 | 7,281,647 |
| 2025-12-08 | 8.510 | 8.540 | 8.360 | 8.380 | 8.380 | 10,597,925 |
| 2025-12-05 | 8.490 | 8.520 | 8.370 | 8.490 | 8.490 | 10,265,555 |
| 2025-12-04 | 8.530 | 8.550 | 8.460 | 8.490 | 8.490 | 8,962,399 |
| 2025-12-03 | 8.660 | 8.710 | 8.450 | 8.500 | 8.500 | 15,096,580 |
| 2025-12-02 | 8.730 | 8.780 | 8.640 | 8.690 | 8.690 | 11,412,100 |
| 2025-12-01 | 8.460 | 8.790 | 8.440 | 8.730 | 8.730 | 23,543,276 |
| 2025-11-28 | 8.500 | 8.560 | 8.430 | 8.510 | 8.510 | 10,296,100 |
| 2025-11-27 | 8.560 | 8.570 | 8.440 | 8.490 | 8.490 | 10,301,698 |
| 2025-11-26 | 8.660 | 8.750 | 8.510 | 8.530 | 8.530 | 13,402,600 |
| 2025-11-25 | 8.640 | 8.770 | 8.580 | 8.670 | 8.670 | 20,678,600 |
| 2025-11-24 | 8.320 | 8.630 | 8.260 | 8.600 | 8.600 | 22,062,087 |
| 2025-11-21 | 8.360 | 8.480 | 8.240 | 8.250 | 8.250 | 13,356,700 |
| 2025-11-20 | 8.570 | 8.600 | 8.350 | 8.400 | 8.400 | 16,082,540 |
| 2025-11-19 | 8.640 | 8.680 | 8.510 | 8.560 | 8.560 | 11,528,100 |
| 2025-11-18 | 8.520 | 8.720 | 8.410 | 8.680 | 8.680 | 19,151,800 |
| 2025-11-17 | 8.640 | 8.640 | 8.480 | 8.530 | 8.530 | 18,222,268 |
| 2025-11-14 | 8.730 | 8.810 | 8.630 | 8.660 | 8.660 | 12,547,000 |
| 2025-11-13 | 8.750 | 8.810 | 8.650 | 8.750 | 8.750 | 17,930,047 |
| 2025-11-12 | 8.630 | 8.740 | 8.610 | 8.700 | 8.700 | 15,460,101 |
| 2025-11-11 | 8.690 | 8.700 | 8.590 | 8.640 | 8.640 | 16,204,292 |
| 2025-11-10 | 8.630 | 8.830 | 8.560 | 8.740 | 8.740 | 22,359,815 |
| 2025-11-07 | 8.600 | 8.870 | 8.560 | 8.610 | 8.610 | 28,880,441 |
| 2025-11-06 | 8.700 | 8.780 | 8.540 | 8.640 | 8.640 | 28,642,620 |
| 2025-11-05 | 8.680 | 8.840 | 8.520 | 8.800 | 8.800 | 42,539,192 |
| 2025-11-04 | 8.500 | 8.840 | 8.390 | 8.680 | 8.680 | 55,815,627 |
| 2025-11-03 | 8.480 | 8.680 | 8.270 | 8.540 | 8.540 | 94,645,679 |
| 2025-10-31 | 7.970 | 8.360 | 7.970 | 8.360 | 8.360 | 66,820,722 |
| 2025-10-30 | 7.660 | 7.690 | 7.590 | 7.600 | 7.600 | 10,693,500 |
| 2025-10-29 | 7.710 | 7.730 | 7.630 | 7.690 | 7.690 | 9,191,980 |
| 2025-10-28 | 7.730 | 7.730 | 7.690 | 7.700 | 7.700 | 7,512,508 |
| 2025-10-27 | 7.760 | 7.800 | 7.720 | 7.730 | 7.730 | 12,665,911 |
| 2025-10-24 | 7.830 | 7.830 | 7.750 | 7.770 | 7.770 | 10,549,897 |
| 2025-10-23 | 7.750 | 7.840 | 7.720 | 7.830 | 7.830 | 13,676,983 |
| 2025-10-22 | 7.700 | 7.770 | 7.680 | 7.750 | 7.750 | 10,020,938 |
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.