Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.100	9.140	9.030	9.140	9.140	7,530,000
2025-07-21	9.000	9.130	9.000	9.100	9.100	8,404,456
2025-07-18	9.050	9.100	8.960	9.000	9.000	9,764,200
2025-07-17	9.120	9.160	8.960	9.040	9.040	14,687,200
2025-07-16	9.160	9.280	9.120	9.150	9.150	7,335,832
2025-07-15	9.360	9.360	9.110	9.150	9.150	9,077,547
2025-07-14	9.390	9.390	9.330	9.350	9.350	5,698,740
2025-07-11	9.350	9.420	9.330	9.390	9.390	6,635,700
2025-07-10	9.440	9.470	9.300	9.360	9.360	9,281,609
2025-07-09	9.410	9.490	9.390	9.440	9.440	8,676,943
2025-07-08	9.360	9.430	9.340	9.400	9.400	5,269,879
2025-07-07	9.330	9.440	9.250	9.390	9.390	7,403,038
2025-07-04	9.400	9.400	9.320	9.330	9.330	5,317,300
2025-07-03	9.450	9.500	9.340	9.390	9.390	6,664,548
2025-07-02	9.590	9.590	9.440	9.470	9.470	5,324,086
2025-07-01	9.450	9.630	9.420	9.590	9.590	7,404,476
2025-06-30	9.400	9.520	9.360	9.470	9.470	8,548,803
2025-06-27	9.460	9.520	9.310	9.380	9.380	6,220,600
2025-06-26	9.510	9.550	9.440	9.480	9.480	2,940,450
2025-06-25	9.520	9.540	9.400	9.510	9.510	4,118,304
2025-06-24	9.450	9.530	9.390	9.450	9.450	5,377,624
2025-06-23	9.420	9.520	9.350	9.410	9.410	5,664,541
2025-06-20	9.740	9.770	9.450	9.450	9.450	6,821,712
2025-06-19	9.720	9.780	9.650	9.760	9.760	3,280,517
2025-06-18	9.710	9.750	9.580	9.690	9.690	4,388,078
2025-06-17	9.790	9.790	9.560	9.620	9.620	5,852,402
2025-06-16	9.710	9.840	9.700	9.760	9.760	3,772,597
2025-06-13	9.960	9.960	9.700	9.750	9.750	5,943,240
2025-06-12	9.930	10.050	9.920	9.970	9.970	4,664,100
2025-06-11	9.910	10.070	9.910	9.970	9.970	5,594,322
2025-06-10	10.040	10.090	9.900	9.980	9.980	3,968,930
2025-06-09	10.070	10.130	10.010	10.040	10.040	4,097,000
2025-06-06	10.170	10.210	10.030	10.060	10.060	4,254,878
2025-06-05	10.300	10.300	10.100	10.170	10.170	4,095,940
2025-06-04	10.150	10.330	10.030	10.240	10.240	7,307,564
2025-06-03	9.980	10.170	9.630	10.140	10.140	8,417,931
2025-05-30	10.030	10.100	9.910	9.980	9.980	6,966,024
2025-05-29	10.070	10.210	9.970	10.040	10.040	6,229,683
2025-05-28	9.770	10.130	9.680	10.070	10.070	8,479,698
2025-05-27	9.810	9.850	9.720	9.770	9.770	5,817,972
2025-05-26	9.880	10.040	9.750	9.800	9.800	7,659,200
2025-05-23	10.110	10.120	9.810	9.880	9.880	10,266,214
2025-05-22	10.590	10.660	10.100	10.160	10.160	10,636,590
2025-05-21	10.990	11.170	10.800	10.890	10.890	17,790,603
2025-05-20	10.990	11.090	10.720	11.000	11.000	25,651,285
2025-05-19	10.780	11.120	10.730	10.870	10.870	24,519,961
2025-05-16	10.720	10.850	10.610	10.820	10.820	16,563,572
2025-05-15	10.570	10.810	10.540	10.740	10.740	12,690,412
2025-05-14	10.570	10.640	10.460	10.550	10.550	9,503,859
2025-05-13	10.360	10.610	10.250	10.550	10.550	12,409,791
2025-05-12	10.220	10.350	10.160	10.320	10.320	8,205,400
2025-05-09	10.000	10.300	9.960	10.260	10.260	12,233,454
2025-05-08	10.070	10.100	9.900	10.020	10.020	9,360,260
2025-05-07	9.960	10.200	9.860	10.080	10.080	14,376,719
2025-05-06	9.860	9.930	9.590	9.850	9.850	14,811,309
2025-04-30	9.930	9.930	9.650	9.820	9.820	19,279,696
2025-04-29	9.400	9.860	9.330	9.770	9.770	32,839,403
2025-04-28	8.640	9.430	8.620	9.330	9.330	49,862,905
2025-04-25	8.830	8.870	8.610	8.640	8.640	16,761,667
2025-04-24	9.190	9.230	8.800	8.830	8.830	17,636,800

← NewerPage 6 of 21 · 1,216 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.