China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.730 | 5.730 | 5.600 | 5.600 | 5.600 | 9,274,793 |
| 2024-07-22 | 5.670 | 5.730 | 5.600 | 5.710 | 5.710 | 9,929,209 |
| 2024-07-19 | 5.590 | 5.740 | 5.590 | 5.700 | 5.700 | 11,202,560 |
| 2024-07-18 | 5.660 | 5.670 | 5.510 | 5.620 | 5.620 | 11,911,328 |
| 2024-07-17 | 5.570 | 5.700 | 5.540 | 5.670 | 5.670 | 14,698,228 |
| 2024-07-16 | 5.580 | 5.600 | 5.500 | 5.570 | 5.570 | 7,585,734 |
| 2024-07-15 | 5.640 | 5.640 | 5.540 | 5.580 | 5.580 | 9,188,290 |
| 2024-07-12 | 5.700 | 5.780 | 5.600 | 5.640 | 5.640 | 11,359,860 |
| 2024-07-11 | 5.690 | 5.730 | 5.610 | 5.720 | 5.720 | 10,338,800 |
| 2024-07-10 | 5.750 | 5.780 | 5.570 | 5.600 | 5.600 | 9,713,300 |
| 2024-07-09 | 5.720 | 5.780 | 5.570 | 5.760 | 5.760 | 10,013,416 |
| 2024-07-08 | 5.990 | 5.990 | 5.710 | 5.720 | 5.720 | 9,364,600 |
| 2024-07-05 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 0 |
| 2024-07-04 | 6.020 | 6.060 | 5.850 | 5.870 | 5.870 | 9,662,200 |
| 2024-07-03 | 6.030 | 6.080 | 5.980 | 6.020 | 6.020 | 5,951,800 |
| 2024-07-02 | 6.010 | 6.100 | 6.010 | 6.060 | 6.060 | 8,911,000 |
| 2024-07-01 | 5.930 | 6.060 | 5.830 | 6.040 | 6.040 | 10,459,100 |
| 2024-06-28 | 5.940 | 6.040 | 5.900 | 5.910 | 5.910 | 10,759,058 |
| 2024-06-27 | 6.070 | 6.110 | 5.950 | 5.950 | 5.950 | 14,783,293 |
| 2024-06-26 | 5.760 | 6.080 | 5.730 | 6.070 | 6.070 | 22,321,300 |
| 2024-06-25 | 5.710 | 5.820 | 5.700 | 5.750 | 5.750 | 11,319,258 |
| 2024-06-24 | 5.920 | 5.920 | 5.670 | 5.700 | 5.700 | 14,799,915 |
| 2024-06-21 | 6.030 | 6.070 | 5.920 | 5.940 | 5.940 | 8,282,202 |
| 2024-06-20 | 6.150 | 6.180 | 6.010 | 6.030 | 6.030 | 9,621,573 |
| 2024-06-19 | 6.290 | 6.310 | 6.160 | 6.170 | 6.170 | 10,402,249 |
| 2024-06-18 | 6.300 | 6.350 | 6.260 | 6.290 | 6.290 | 9,767,697 |
| 2024-06-17 | 6.420 | 6.430 | 6.260 | 6.280 | 6.280 | 14,649,500 |
| 2024-06-14 | 6.350 | 6.440 | 6.290 | 6.440 | 6.440 | 14,546,000 |
| 2024-06-13 | 6.370 | 6.410 | 6.260 | 6.300 | 6.300 | 11,717,400 |
| 2024-06-12 | 6.120 | 6.410 | 6.110 | 6.370 | 6.370 | 19,143,950 |
| 2024-06-11 | 6.150 | 6.170 | 6.040 | 6.120 | 6.120 | 12,828,500 |
| 2024-06-07 | 6.000 | 6.180 | 6.000 | 6.170 | 6.170 | 22,037,614 |
| 2024-06-06 | 6.170 | 6.210 | 5.910 | 5.950 | 5.950 | 26,097,502 |
| 2024-06-05 | 6.060 | 6.310 | 6.050 | 6.180 | 6.180 | 31,707,852 |
| 2024-06-04 | 6.550 | 6.590 | 6.370 | 6.460 | 6.460 | 18,110,728 |
| 2024-06-03 | 6.550 | 6.640 | 6.500 | 6.540 | 6.540 | 12,714,388 |
| 2024-05-31 | 6.540 | 6.580 | 6.520 | 6.550 | 6.550 | 8,457,200 |
| 2024-05-30 | 6.550 | 6.590 | 6.490 | 6.530 | 6.530 | 9,259,188 |
| 2024-05-29 | 6.560 | 6.670 | 6.560 | 6.580 | 6.580 | 9,247,500 |
| 2024-05-28 | 6.680 | 6.690 | 6.580 | 6.580 | 6.580 | 10,819,800 |
| 2024-05-27 | 6.730 | 6.770 | 6.580 | 6.710 | 6.710 | 10,796,214 |
| 2024-05-24 | 6.810 | 6.840 | 6.720 | 6.720 | 6.720 | 10,446,800 |
| 2024-05-23 | 7.020 | 7.020 | 6.820 | 6.820 | 6.820 | 18,033,028 |
| 2024-05-22 | 7.030 | 7.070 | 6.970 | 7.040 | 7.040 | 12,112,400 |
| 2024-05-21 | 7.040 | 7.100 | 7.000 | 7.020 | 7.020 | 10,070,405 |
| 2024-05-20 | 6.980 | 7.100 | 6.910 | 7.050 | 7.050 | 14,703,300 |
| 2024-05-17 | 7.000 | 7.020 | 6.880 | 6.980 | 6.980 | 12,585,151 |
| 2024-05-16 | 6.990 | 7.060 | 6.980 | 6.990 | 6.990 | 10,957,100 |
| 2024-05-15 | 7.050 | 7.080 | 6.970 | 7.000 | 7.000 | 10,599,688 |
| 2024-05-14 | 7.090 | 7.170 | 7.040 | 7.090 | 7.090 | 12,239,300 |
| 2024-05-13 | 7.110 | 7.110 | 6.970 | 7.020 | 7.020 | 14,850,002 |
| 2024-05-10 | 7.270 | 7.290 | 7.120 | 7.160 | 7.160 | 15,805,839 |
| 2024-05-09 | 7.180 | 7.300 | 7.170 | 7.250 | 7.250 | 14,101,100 |
| 2024-05-08 | 7.370 | 7.380 | 7.170 | 7.180 | 7.180 | 19,594,382 |
| 2024-05-07 | 7.390 | 7.520 | 7.370 | 7.420 | 7.420 | 21,756,700 |
| 2024-05-06 | 7.430 | 7.510 | 7.340 | 7.360 | 7.360 | 22,969,300 |
| 2024-04-30 | 7.470 | 7.490 | 7.260 | 7.340 | 7.340 | 19,546,320 |
| 2024-04-29 | 7.290 | 7.500 | 7.260 | 7.470 | 7.470 | 27,015,412 |
| 2024-04-26 | 7.220 | 7.410 | 7.200 | 7.370 | 7.370 | 22,328,820 |
| 2024-04-25 | 7.350 | 7.360 | 7.230 | 7.250 | 7.250 | 22,503,845 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.1080 CNY |
| 2022-08-11 | 0.1290 CNY |
| 2021-07-15 | 0.1220 CNY |
| 2020-08-06 | 0.1160 CNY |
| 2019-08-14 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.