Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.200	10.550	10.160	10.470	10.470	10,866,800
2025-01-17	10.050	10.230	9.970	10.140	10.140	7,594,400
2025-01-16	10.080	10.300	10.000	10.100	10.100	7,956,368
2025-01-15	9.970	10.240	9.950	10.070	10.070	9,159,722
2025-01-14	9.870	10.060	9.750	10.010	10.010	9,992,590
2025-01-13	10.030	10.030	9.610	9.810	9.810	14,969,200
2025-01-10	10.710	10.730	10.070	10.100	10.100	13,630,977
2025-01-09	11.100	11.120	10.570	10.660	10.660	14,406,860
2025-01-08	10.970	11.250	10.770	11.150	11.150	11,304,100
2025-01-07	11.100	11.210	10.900	11.020	11.020	12,566,800
2025-01-06	11.700	11.880	11.120	11.220	11.220	21,857,926
2025-01-03	11.660	11.900	11.450	11.700	11.700	22,831,925
2025-01-02	11.390	11.780	11.350	11.540	11.540	21,003,980
2024-12-31	11.500	11.750	11.340	11.350	11.350	19,331,700
2024-12-30	11.050	11.780	10.970	11.410	11.410	19,024,470
2024-12-27	11.240	11.240	10.950	11.070	11.070	10,327,700
2024-12-26	11.380	11.430	11.200	11.210	11.210	8,749,383
2024-12-25	11.360	11.400	11.130	11.340	11.340	7,129,200
2024-12-24	11.030	11.410	11.030	11.400	11.400	8,810,900
2024-12-23	11.350	11.420	11.030	11.090	11.090	9,983,207
2024-12-20	11.570	11.620	11.290	11.350	11.350	13,168,100
2024-12-19	11.530	11.710	11.450	11.580	11.580	11,689,647
2024-12-18	11.600	11.970	11.460	11.640	11.640	19,187,773
2024-12-17	11.430	11.790	11.330	11.520	11.520	22,093,130
2024-12-16	11.390	11.520	11.070	11.490	11.490	16,918,291
2024-12-13	11.460	11.650	11.350	11.350	11.350	21,796,790
2024-12-12	11.700	11.780	11.260	11.560	11.560	25,689,781
2024-12-11	11.700	12.550	11.580	11.900	11.900	35,918,433
2024-12-10	12.100	12.320	11.650	11.700	11.700	26,287,203
2024-12-09	11.990	12.560	11.510	12.100	12.100	32,112,132
2024-12-06	10.680	11.750	10.630	11.750	11.750	25,336,997
2024-12-05	10.590	10.730	10.580	10.680	10.680	5,195,931
2024-12-04	10.610	10.840	10.520	10.590	10.590	8,817,200
2024-12-03	10.700	10.700	10.520	10.640	10.640	6,993,700
2024-12-02	10.650	10.830	10.650	10.700	10.700	7,120,516
2024-11-29	10.620	10.750	10.600	10.650	10.650	6,092,250
2024-11-28	10.810	10.940	10.600	10.620	10.620	5,823,727
2024-11-27	10.390	10.770	10.270	10.770	10.770	7,459,615
2024-11-26	10.340	10.550	10.340	10.430	10.430	4,570,217
2024-11-25	10.440	10.470	10.220	10.380	10.380	5,578,165
2024-11-22	10.630	10.720	10.350	10.350	10.350	7,989,894
2024-11-21	10.680	10.730	10.610	10.670	10.670	4,440,600
2024-11-20	10.620	10.750	10.550	10.730	10.730	8,529,337
2024-11-19	10.700	10.740	10.450	10.630	10.630	7,806,836
2024-11-18	10.830	10.890	10.470	10.710	10.710	10,516,554
2024-11-15	10.660	10.970	10.650	10.790	10.790	10,569,640
2024-11-14	10.860	11.000	10.660	10.700	10.700	10,456,897
2024-11-13	10.590	10.900	10.550	10.860	10.860	12,690,300
2024-11-12	10.820	10.880	10.560	10.630	10.630	9,933,180
2024-11-11	10.610	10.900	10.570	10.820	10.820	10,577,337
2024-11-08	10.900	10.960	10.600	10.660	10.660	11,601,500
2024-11-07	10.700	10.880	10.660	10.870	10.870	7,448,886
2024-11-06	10.690	10.820	10.610	10.780	10.780	8,779,297
2024-11-05	10.710	10.800	10.570	10.750	10.750	8,209,214
2024-11-04	10.660	10.760	10.500	10.760	10.760	7,370,400
2024-11-01	10.650	10.790	10.440	10.640	10.640	11,954,643
2024-10-31	11.270	11.300	10.550	10.670	10.670	14,063,324
2024-10-30	11.460	11.560	11.240	11.340	11.340	8,461,000
2024-10-29	11.610	11.710	11.330	11.450	11.450	9,298,861
2024-10-28	11.370	11.820	11.280	11.570	11.570	13,029,137

← NewerPage 8 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.