Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.550	9.580	9.170	9.190	9.190	21,993,005
2025-04-22	9.520	9.590	9.470	9.550	9.550	5,630,760
2025-04-21	9.480	9.590	9.450	9.540	9.540	6,371,266
2025-04-18	9.580	9.590	9.440	9.500	9.500	5,945,500
2025-04-17	9.670	9.720	9.590	9.590	9.590	8,353,341
2025-04-16	9.700	10.010	9.640	9.760	9.760	12,490,500
2025-04-15	9.870	9.890	9.620	9.710	9.710	10,718,025
2025-04-14	9.880	10.010	9.740	9.810	9.810	11,587,641
2025-04-11	9.970	10.250	9.940	9.960	9.960	15,411,272
2025-04-10	9.670	10.220	9.640	10.040	10.040	19,441,203
2025-04-09	9.850	10.150	9.580	10.130	10.130	16,752,800
2025-04-08	9.390	10.200	9.390	9.880	9.880	21,035,930
2025-04-07	10.020	10.240	9.230	9.370	9.370	18,612,368
2025-04-03	9.900	10.300	9.880	10.260	10.260	14,990,574
2025-04-02	9.860	9.980	9.840	9.960	9.960	6,514,985
2025-04-01	9.730	9.960	9.720	9.900	9.900	9,959,990
2025-03-31	9.930	9.990	9.720	9.730	9.730	10,440,800
2025-03-28	9.940	10.040	9.900	9.930	9.930	9,312,900
2025-03-27	9.810	9.950	9.780	9.930	9.930	10,646,221
2025-03-26	9.740	9.880	9.680	9.860	9.860	12,070,404
2025-03-25	9.720	9.810	9.690	9.790	9.790	8,337,800
2025-03-24	9.700	9.790	9.630	9.710	9.710	11,470,886
2025-03-21	9.760	9.820	9.650	9.700	9.700	10,329,793
2025-03-20	9.810	9.920	9.760	9.770	9.770	9,162,991
2025-03-19	9.810	9.840	9.750	9.810	9.810	5,604,665
2025-03-18	9.810	9.830	9.720	9.810	9.810	7,434,917
2025-03-17	9.820	9.890	9.760	9.790	9.790	9,514,861
2025-03-14	9.730	9.920	9.730	9.820	9.820	14,570,555
2025-03-13	9.790	9.830	9.690	9.760	9.760	8,324,451
2025-03-12	9.720	9.840	9.660	9.800	9.800	8,520,842
2025-03-11	9.680	9.740	9.580	9.690	9.690	8,231,633
2025-03-10	9.690	9.840	9.640	9.770	9.770	8,333,038
2025-03-07	9.920	9.940	9.670	9.710	9.710	8,893,524
2025-03-06	9.750	9.940	9.700	9.920	9.920	8,261,341
2025-03-05	9.870	9.890	9.640	9.750	9.750	8,959,391
2025-03-04	9.820	10.000	9.780	9.860	9.860	8,696,349
2025-03-03	10.050	10.120	9.800	9.860	9.860	12,371,135
2025-02-28	10.220	10.320	10.050	10.100	10.100	7,065,521
2025-02-27	10.350	10.420	10.230	10.260	10.260	8,318,101
2025-02-26	10.500	10.840	10.340	10.380	10.380	12,756,460
2025-02-25	10.530	10.580	10.380	10.480	10.480	8,139,118
2025-02-24	10.610	10.830	10.380	10.570	10.570	12,973,993
2025-02-21	10.640	10.680	10.200	10.620	10.620	14,998,606
2025-02-20	10.600	10.710	10.390	10.610	10.610	7,512,560
2025-02-19	10.750	10.780	10.530	10.600	10.600	7,410,454
2025-02-18	11.000	11.050	10.740	10.790	10.790	5,523,862
2025-02-17	11.080	11.140	10.920	10.950	10.950	6,823,796
2025-02-14	11.030	11.110	10.820	11.080	11.080	7,717,325
2025-02-13	11.110	11.230	11.000	11.030	11.030	11,612,000
2025-02-12	11.250	11.490	11.080	11.110	11.110	9,145,300
2025-02-11	11.090	11.370	11.030	11.310	11.310	8,241,733
2025-02-10	10.890	11.180	10.890	11.050	11.050	9,548,602
2025-02-07	10.970	11.210	10.820	10.890	10.890	10,236,050
2025-02-06	10.810	10.980	10.690	10.970	10.970	8,185,024
2025-02-05	11.290	11.300	10.820	10.840	10.840	8,219,325
2025-01-27	10.940	11.260	10.930	11.190	11.190	7,807,348
2025-01-24	10.770	11.030	10.730	10.910	10.910	8,409,900
2025-01-23	10.660	10.940	10.510	10.810	10.810	9,165,410
2025-01-22	10.510	10.700	10.240	10.610	10.610	8,111,830
2025-01-21	10.500	10.540	10.380	10.520	10.520	6,032,456

← NewerPage 7 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.