Shandong Publishing & Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.000 | 7.130 | 6.890 | 6.900 | 6.900 | 12,360,600 |
| 2026-10-16 | 7.110 | 7.240 | 7.000 | 7.060 | 7.060 | 14,694,400 |
| 2026-10-15 | 7.200 | 7.300 | 7.040 | 7.080 | 7.080 | 17,582,200 |
| 2026-10-14 | 7.080 | 7.300 | 7.050 | 7.260 | 7.260 | 14,229,270 |
| 2026-10-13 | 7.180 | 7.230 | 7.070 | 7.080 | 7.080 | 14,919,220 |
| 2026-10-12 | 7.050 | 7.290 | 6.970 | 7.260 | 7.200 | 22,822,103 |
| 2026-10-09 | 6.830 | 7.070 | 6.790 | 7.060 | 7.002 | 14,960,239 |
| 2026-10-08 | 6.850 | 6.900 | 6.770 | 6.800 | 6.744 | 11,282,792 |
| 2026-09-30 | 6.880 | 6.900 | 6.750 | 6.840 | 6.840 | 8,794,198 |
| 2026-09-29 | 6.670 | 6.800 | 6.650 | 6.760 | 6.760 | 8,983,198 |
| 2026-09-28 | 6.750 | 6.820 | 6.630 | 6.670 | 6.670 | 10,107,560 |
| 2026-09-24 | 6.950 | 7.080 | 6.710 | 6.750 | 6.750 | 19,371,480 |
| 2026-09-23 | 6.990 | 7.060 | 6.860 | 6.990 | 6.990 | 10,963,800 |
| 2026-09-22 | 6.840 | 7.060 | 6.810 | 6.990 | 6.990 | 15,091,896 |
| 2026-09-21 | 6.740 | 6.900 | 6.730 | 6.810 | 6.810 | 10,717,954 |
| 2026-09-18 | 6.770 | 6.780 | 6.680 | 6.730 | 6.730 | 10,711,747 |
| 2026-09-17 | 6.800 | 6.860 | 6.690 | 6.740 | 6.740 | 8,878,592 |
| 2026-09-16 | 6.910 | 6.940 | 6.800 | 6.810 | 6.810 | 7,467,947 |
| 2026-09-15 | 7.000 | 7.040 | 6.900 | 6.920 | 6.920 | 4,679,300 |
| 2026-09-14 | 6.910 | 7.030 | 6.900 | 7.000 | 7.000 | 6,054,112 |
| 2026-09-11 | 6.960 | 6.990 | 6.850 | 6.950 | 6.950 | 7,863,234 |
| 2026-09-10 | 7.010 | 7.080 | 6.980 | 6.990 | 6.990 | 7,093,700 |
| 2026-09-09 | 7.220 | 7.220 | 6.990 | 7.040 | 7.040 | 9,336,534 |
| 2026-09-08 | 7.150 | 7.320 | 7.110 | 7.250 | 7.250 | 11,881,364 |
| 2026-09-07 | 7.100 | 7.190 | 7.030 | 7.150 | 7.150 | 13,798,464 |
| 2026-09-04 | 6.960 | 7.180 | 6.960 | 7.120 | 7.120 | 11,474,498 |
| 2026-09-03 | 6.940 | 7.060 | 6.920 | 6.970 | 6.970 | 8,272,813 |
| 2026-09-02 | 7.010 | 7.070 | 6.900 | 6.950 | 6.950 | 10,656,463 |
| 2026-09-01 | 6.910 | 7.120 | 6.910 | 7.010 | 7.010 | 13,992,662 |
| 2026-08-31 | 6.750 | 6.980 | 6.710 | 6.940 | 6.940 | 20,538,711 |
| 2026-08-28 | 6.660 | 6.750 | 6.650 | 6.730 | 6.730 | 10,481,617 |
| 2026-08-27 | 6.780 | 6.790 | 6.600 | 6.690 | 6.690 | 15,110,100 |
| 2026-08-26 | 6.980 | 7.020 | 6.740 | 6.790 | 6.790 | 23,768,887 |
| 2026-08-25 | 6.980 | 7.080 | 6.960 | 7.040 | 7.040 | 7,127,452 |
| 2026-08-24 | 6.920 | 6.980 | 6.820 | 6.960 | 6.960 | 7,491,700 |
| 2026-08-21 | 7.000 | 7.020 | 6.830 | 6.880 | 6.880 | 7,995,600 |
| 2026-08-20 | 7.000 | 7.090 | 6.930 | 7.020 | 7.020 | 8,910,973 |
| 2026-08-19 | 6.870 | 7.020 | 6.840 | 6.970 | 6.970 | 11,138,741 |
| 2026-08-18 | 6.880 | 6.890 | 6.820 | 6.860 | 6.860 | 6,678,202 |
| 2026-08-17 | 6.900 | 6.920 | 6.820 | 6.890 | 6.890 | 6,333,795 |
| 2026-08-14 | 6.900 | 6.930 | 6.820 | 6.910 | 6.910 | 8,616,154 |
| 2026-08-13 | 6.980 | 7.010 | 6.890 | 6.920 | 6.920 | 8,455,201 |
| 2026-08-12 | 6.950 | 7.010 | 6.880 | 6.950 | 6.950 | 8,588,878 |
| 2026-08-11 | 7.030 | 7.090 | 6.950 | 6.980 | 6.980 | 7,976,500 |
| 2026-08-10 | 7.020 | 7.140 | 6.930 | 7.070 | 7.070 | 12,413,296 |
| 2026-08-07 | 7.120 | 7.150 | 6.910 | 6.980 | 6.980 | 13,248,712 |
| 2026-08-06 | 7.240 | 7.270 | 7.070 | 7.150 | 7.150 | 11,311,721 |
| 2026-08-05 | 7.430 | 7.500 | 7.240 | 7.260 | 7.260 | 13,299,909 |
| 2026-08-04 | 7.580 | 7.640 | 7.420 | 7.450 | 7.450 | 9,144,566 |
| 2026-08-03 | 7.450 | 7.640 | 7.410 | 7.580 | 7.580 | 14,270,600 |
| 2026-07-31 | 7.530 | 7.600 | 7.400 | 7.510 | 7.510 | 16,654,208 |
| 2026-07-30 | 7.400 | 7.610 | 7.400 | 7.600 | 7.600 | 11,828,766 |
| 2026-07-29 | 7.360 | 7.500 | 7.340 | 7.440 | 7.440 | 8,711,200 |
| 2026-07-28 | 7.370 | 7.390 | 7.240 | 7.350 | 7.350 | 7,166,800 |
| 2026-07-27 | 7.280 | 7.410 | 7.260 | 7.370 | 7.370 | 8,085,444 |
| 2026-07-24 | 7.290 | 7.450 | 7.270 | 7.310 | 7.310 | 9,933,100 |
| 2026-07-23 | 7.270 | 7.370 | 7.220 | 7.280 | 7.280 | 7,149,232 |
| 2026-07-22 | 7.220 | 7.360 | 7.120 | 7.330 | 7.330 | 16,738,447 |
| 2026-07-21 | 7.310 | 7.640 | 7.240 | 7.270 | 7.270 | 22,304,000 |
| 2026-07-20 | 7.300 | 7.470 | 7.280 | 7.400 | 7.400 | 15,845,693 |
Page 1 of 5 · 242 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.