Shandong Publishing & Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.700 | 7.770 | 7.680 | 7.750 | 7.750 | 10,020,938 |
| 2025-10-21 | 7.670 | 7.720 | 7.650 | 7.710 | 7.710 | 10,092,855 |
| 2025-10-20 | 7.650 | 7.680 | 7.590 | 7.670 | 7.670 | 9,279,942 |
| 2025-10-17 | 7.660 | 7.690 | 7.610 | 7.620 | 7.620 | 11,331,984 |
| 2025-10-16 | 7.710 | 7.730 | 7.670 | 7.670 | 7.670 | 9,529,285 |
| 2025-10-15 | 7.770 | 7.790 | 7.710 | 7.730 | 7.730 | 12,273,060 |
| 2025-10-14 | 7.680 | 7.790 | 7.660 | 7.760 | 7.760 | 16,045,473 |
| 2025-10-13 | 7.580 | 7.690 | 7.580 | 7.670 | 7.670 | 13,465,413 |
| 2025-10-10 | 7.680 | 7.830 | 7.660 | 7.830 | 7.830 | 13,851,320 |
| 2025-10-09 | 7.670 | 7.710 | 7.610 | 7.700 | 7.700 | 10,751,091 |
| 2025-09-30 | 7.690 | 7.700 | 7.630 | 7.660 | 7.660 | 6,283,199 |
| 2025-09-29 | 7.610 | 7.680 | 7.550 | 7.670 | 7.670 | 9,710,699 |
| 2025-09-26 | 7.710 | 7.710 | 7.610 | 7.640 | 7.640 | 12,336,738 |
| 2025-09-25 | 7.780 | 7.800 | 7.680 | 7.700 | 7.700 | 10,891,176 |
| 2025-09-24 | 7.710 | 7.820 | 7.690 | 7.790 | 7.790 | 10,963,468 |
| 2025-09-23 | 7.760 | 7.790 | 7.620 | 7.720 | 7.720 | 14,282,878 |
| 2025-09-22 | 7.920 | 7.940 | 7.730 | 7.760 | 7.760 | 15,919,386 |
| 2025-09-19 | 7.940 | 7.980 | 7.880 | 7.930 | 7.930 | 11,081,598 |
| 2025-09-18 | 8.060 | 8.080 | 7.910 | 7.940 | 7.940 | 15,081,710 |
| 2025-09-17 | 8.080 | 8.140 | 8.030 | 8.060 | 8.060 | 13,385,047 |
| 2025-09-16 | 8.130 | 8.160 | 8.000 | 8.080 | 8.080 | 22,146,538 |
| 2025-09-15 | 8.270 | 8.270 | 8.120 | 8.140 | 8.140 | 16,236,104 |
| 2025-09-12 | 8.300 | 8.340 | 8.260 | 8.270 | 8.270 | 10,445,671 |
| 2025-09-11 | 8.310 | 8.330 | 8.230 | 8.320 | 8.320 | 13,158,551 |
| 2025-09-10 | 8.340 | 8.360 | 8.300 | 8.320 | 8.320 | 7,485,189 |
| 2025-09-09 | 8.400 | 8.400 | 8.290 | 8.330 | 8.330 | 8,682,638 |
| 2025-09-08 | 8.370 | 8.440 | 8.350 | 8.400 | 8.400 | 11,105,787 |
| 2025-09-05 | 8.350 | 8.380 | 8.290 | 8.370 | 8.370 | 10,240,186 |
| 2025-09-04 | 8.430 | 8.440 | 8.280 | 8.350 | 8.350 | 13,160,182 |
| 2025-09-03 | 8.540 | 8.560 | 8.400 | 8.420 | 8.420 | 8,788,591 |
| 2025-09-02 | 8.610 | 8.630 | 8.480 | 8.530 | 8.530 | 12,939,054 |
| 2025-09-01 | 8.880 | 8.990 | 8.580 | 8.680 | 8.680 | 32,123,724 |
| 2025-08-29 | 9.260 | 9.310 | 9.150 | 9.160 | 9.160 | 8,655,041 |
| 2025-08-28 | 9.140 | 9.290 | 9.030 | 9.280 | 9.280 | 11,640,322 |
| 2025-08-27 | 9.320 | 9.380 | 9.150 | 9.150 | 9.150 | 14,277,767 |
| 2025-08-26 | 9.270 | 9.320 | 9.250 | 9.280 | 9.280 | 6,888,844 |
| 2025-08-25 | 9.360 | 9.360 | 9.240 | 9.280 | 9.280 | 10,510,200 |
| 2025-08-22 | 9.320 | 9.390 | 9.260 | 9.330 | 9.330 | 7,519,143 |
| 2025-08-21 | 9.250 | 9.330 | 9.230 | 9.300 | 9.300 | 11,438,200 |
| 2025-08-20 | 9.160 | 9.230 | 9.110 | 9.210 | 9.210 | 8,582,053 |
| 2025-08-19 | 9.290 | 9.340 | 9.150 | 9.160 | 9.160 | 11,249,836 |
| 2025-08-18 | 9.280 | 9.410 | 9.240 | 9.280 | 9.280 | 12,520,844 |
| 2025-08-15 | 9.210 | 9.270 | 9.150 | 9.250 | 9.250 | 6,255,160 |
| 2025-08-14 | 9.290 | 9.380 | 9.160 | 9.220 | 9.220 | 10,965,044 |
| 2025-08-13 | 9.240 | 9.280 | 9.210 | 9.270 | 9.270 | 6,133,233 |
| 2025-08-12 | 9.150 | 9.230 | 9.130 | 9.220 | 9.220 | 6,257,692 |
| 2025-08-11 | 9.180 | 9.210 | 9.130 | 9.150 | 9.150 | 6,965,700 |
| 2025-08-08 | 9.150 | 9.190 | 9.110 | 9.180 | 9.180 | 5,565,289 |
| 2025-08-07 | 9.130 | 9.160 | 9.110 | 9.140 | 9.140 | 4,559,913 |
| 2025-08-06 | 9.190 | 9.190 | 9.110 | 9.120 | 9.120 | 3,966,752 |
| 2025-08-05 | 9.110 | 9.170 | 9.060 | 9.160 | 9.160 | 7,195,600 |
| 2025-08-04 | 9.030 | 9.100 | 9.000 | 9.090 | 9.090 | 5,373,204 |
| 2025-08-01 | 9.000 | 9.060 | 8.960 | 9.050 | 9.050 | 5,932,880 |
| 2025-07-31 | 9.080 | 9.080 | 8.960 | 9.010 | 9.010 | 10,596,311 |
| 2025-07-30 | 9.010 | 9.140 | 8.990 | 9.090 | 9.090 | 9,376,562 |
| 2025-07-29 | 9.070 | 9.080 | 8.870 | 9.040 | 9.040 | 11,681,708 |
| 2025-07-28 | 9.180 | 9.200 | 9.040 | 9.070 | 9.070 | 9,663,167 |
| 2025-07-25 | 9.250 | 9.270 | 9.140 | 9.170 | 9.170 | 10,262,153 |
| 2025-07-24 | 9.120 | 9.230 | 9.080 | 9.220 | 9.220 | 9,587,953 |
| 2025-07-23 | 9.140 | 9.190 | 9.100 | 9.120 | 9.120 | 8,222,574 |
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.