Shandong Publishing & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.310	11.440	11.270	11.330	11.330	6,262,100
2024-10-24	11.330	11.400	11.180	11.330	11.330	7,526,400
2024-10-23	11.430	11.520	11.270	11.410	11.410	10,623,648
2024-10-22	11.390	11.900	11.320	11.430	11.430	15,342,421
2024-10-21	11.500	11.590	11.140	11.390	11.390	16,704,633
2024-10-18	11.450	11.700	11.320	11.470	11.470	13,122,134
2024-10-17	11.870	12.040	11.410	11.450	11.450	10,346,800
2024-10-16	11.560	11.980	11.480	11.870	11.870	8,605,025
2024-10-15	11.900	12.010	11.570	11.580	11.580	7,939,121
2024-10-14	11.750	12.080	11.520	11.970	11.970	11,915,000
2024-10-11	11.930	12.220	11.640	11.760	11.760	13,716,185
2024-10-10	11.620	12.440	11.620	12.050	12.050	20,121,501
2024-10-09	12.760	12.760	11.660	11.660	11.660	24,884,057
2024-10-08	14.100	14.200	12.500	12.950	12.950	37,839,958
2024-09-30	12.400	13.180	11.850	12.940	12.940	23,669,598
2024-09-27	12.060	12.250	11.840	12.190	12.190	6,546,254
2024-09-26	11.900	11.970	11.570	11.940	11.940	8,934,400
2024-09-25	11.930	12.420	11.820	11.870	11.870	9,250,400
2024-09-24	11.630	11.910	11.420	11.900	11.900	8,777,638
2024-09-23	11.770	12.010	11.540	11.570	11.570	6,940,300
2024-09-20	11.940	11.940	11.610	11.770	11.770	8,203,865
2024-09-19	12.190	12.210	11.730	11.870	11.870	9,332,788
2024-09-18	12.440	12.600	12.000	12.140	12.140	7,518,164
2024-09-13	12.610	12.760	12.200	12.460	12.460	9,098,302
2024-09-12	12.500	12.690	12.380	12.620	12.620	7,445,158
2024-09-11	12.850	12.910	12.480	12.700	12.700	10,363,029
2024-09-10	12.390	12.860	12.390	12.820	12.820	7,447,663
2024-09-09	12.650	12.720	12.370	12.500	12.500	5,972,356
2024-09-06	12.480	12.880	12.420	12.650	12.650	6,054,698
2024-09-05	12.400	12.610	12.260	12.530	12.530	5,220,900
2024-09-04	12.070	12.500	11.910	12.380	12.380	6,875,368
2024-09-03	11.930	12.120	11.880	12.100	12.100	9,256,100
2024-09-02	11.700	12.070	11.510	11.980	11.980	12,455,600
2024-08-30	12.220	12.230	11.500	11.870	11.870	16,350,232
2024-08-29	12.370	12.450	12.110	12.160	12.160	6,792,694
2024-08-28	12.230	12.700	12.160	12.410	12.410	7,170,200
2024-08-27	12.210	12.320	12.140	12.230	12.230	5,222,714
2024-08-26	12.180	12.320	11.820	12.320	12.320	9,685,600
2024-08-23	12.260	12.370	12.170	12.280	12.280	4,996,575
2024-08-22	12.400	12.540	12.260	12.320	12.320	6,017,327
2024-08-21	12.680	12.800	12.340	12.390	12.390	14,091,500
2024-08-20	12.680	12.780	12.490	12.770	12.770	9,757,739
2024-08-19	12.430	12.720	12.300	12.650	12.650	10,529,900
2024-08-16	12.400	12.490	12.160	12.460	12.460	9,579,247
2024-08-15	12.190	12.450	12.020	12.380	12.380	18,021,486
2024-08-14	11.500	12.420	11.500	12.250	12.250	29,687,808
2024-08-13	11.750	11.860	11.380	11.490	11.490	24,092,794
2024-08-12	10.680	11.750	10.630	11.750	11.750	19,517,241
2024-08-09	11.060	11.130	10.540	10.680	10.680	11,577,464
2024-08-08	10.910	11.200	10.700	11.100	11.100	9,238,524
2024-08-07	10.690	11.140	10.650	10.990	10.990	7,414,620
2024-08-06	11.150	11.180	10.600	10.760	10.760	8,081,400
2024-08-05	11.190	11.450	10.980	11.030	11.030	9,168,057
2024-08-02	10.880	11.270	10.780	11.180	11.180	9,810,413
2024-08-01	10.900	11.190	10.870	10.930	10.930	8,631,033
2024-07-31	10.790	11.090	10.710	10.870	10.870	8,710,500
2024-07-30	10.840	10.980	10.660	10.780	10.780	5,236,500
2024-07-29	10.880	11.000	10.730	10.880	10.880	6,340,113
2024-07-26	10.940	11.130	10.840	10.980	10.980	7,466,100
2024-07-25	10.690	11.060	10.620	11.010	11.010	11,260,581

← NewerPage 9 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.