China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.110 | 7.700 | 7.020 | 7.450 | 7.450 | 39,224,302 |
| 2024-04-23 | 7.200 | 7.280 | 7.150 | 7.160 | 7.160 | 16,210,563 |
| 2024-04-22 | 7.200 | 7.310 | 7.070 | 7.150 | 7.150 | 22,974,025 |
| 2024-04-19 | 7.520 | 7.590 | 7.310 | 7.330 | 7.330 | 34,173,513 |
| 2024-04-18 | 7.760 | 7.810 | 7.620 | 7.640 | 7.640 | 41,161,456 |
| 2024-04-17 | 7.700 | 7.920 | 7.540 | 7.890 | 7.890 | 67,881,208 |
| 2024-04-16 | 7.380 | 7.850 | 7.210 | 7.730 | 7.730 | 64,051,962 |
| 2024-04-15 | 7.230 | 7.550 | 7.060 | 7.420 | 7.420 | 33,172,232 |
| 2024-04-12 | 7.390 | 7.420 | 7.250 | 7.250 | 7.250 | 20,077,343 |
| 2024-04-11 | 7.070 | 7.600 | 7.040 | 7.470 | 7.470 | 39,186,887 |
| 2024-04-10 | 7.400 | 7.400 | 7.070 | 7.110 | 7.110 | 24,958,586 |
| 2024-04-09 | 7.380 | 7.470 | 7.310 | 7.400 | 7.400 | 16,946,515 |
| 2024-04-08 | 7.400 | 7.520 | 7.330 | 7.380 | 7.380 | 17,984,083 |
| 2024-04-03 | 7.850 | 7.850 | 7.460 | 7.490 | 7.490 | 32,275,575 |
| 2024-04-02 | 8.140 | 8.230 | 7.800 | 7.860 | 7.860 | 44,997,186 |
| 2024-04-01 | 7.970 | 8.220 | 7.880 | 8.180 | 8.180 | 34,872,868 |
| 2024-03-29 | 8.110 | 8.150 | 7.850 | 7.940 | 7.940 | 21,528,900 |
| 2024-03-28 | 7.950 | 8.320 | 7.870 | 8.210 | 8.210 | 29,669,405 |
| 2024-03-27 | 8.420 | 8.560 | 7.970 | 7.980 | 7.980 | 39,154,285 |
| 2024-03-26 | 8.820 | 8.930 | 8.350 | 8.470 | 8.470 | 43,671,901 |
| 2024-03-25 | 9.480 | 9.660 | 8.870 | 8.900 | 8.900 | 83,329,414 |
| 2024-03-22 | 8.730 | 9.610 | 8.510 | 9.330 | 9.330 | 106,794,658 |
| 2024-03-21 | 8.870 | 9.100 | 8.600 | 8.740 | 8.740 | 66,750,044 |
| 2024-03-20 | 8.120 | 8.520 | 8.100 | 8.440 | 8.440 | 48,404,134 |
| 2024-03-19 | 8.170 | 8.320 | 8.060 | 8.070 | 8.070 | 25,687,810 |
| 2024-03-18 | 7.960 | 8.170 | 7.910 | 8.170 | 8.170 | 28,395,322 |
| 2024-03-15 | 7.980 | 8.020 | 7.800 | 7.920 | 7.920 | 23,909,568 |
| 2024-03-14 | 8.200 | 8.210 | 7.880 | 7.980 | 7.980 | 32,725,382 |
| 2024-03-13 | 8.080 | 8.430 | 8.020 | 8.300 | 8.300 | 43,702,802 |
| 2024-03-12 | 8.040 | 8.120 | 7.940 | 8.040 | 8.040 | 18,006,400 |
| 2024-03-11 | 8.020 | 8.080 | 7.910 | 8.060 | 8.060 | 18,531,351 |
| 2024-03-08 | 7.890 | 8.080 | 7.810 | 8.050 | 8.050 | 21,940,726 |
| 2024-03-07 | 8.050 | 8.150 | 7.830 | 7.850 | 7.850 | 31,016,800 |
| 2024-03-06 | 8.190 | 8.240 | 8.010 | 8.100 | 8.100 | 31,575,139 |
| 2024-03-05 | 8.190 | 8.510 | 8.060 | 8.290 | 8.290 | 49,512,805 |
| 2024-03-04 | 8.230 | 8.300 | 7.960 | 8.230 | 8.230 | 37,645,092 |
| 2024-03-01 | 7.980 | 8.300 | 7.860 | 8.210 | 8.210 | 38,512,883 |
| 2024-02-29 | 7.610 | 8.010 | 7.600 | 8.000 | 8.000 | 28,515,810 |
| 2024-02-28 | 8.110 | 8.300 | 7.680 | 7.690 | 7.690 | 44,126,064 |
| 2024-02-27 | 7.740 | 8.140 | 7.690 | 8.110 | 8.110 | 46,617,390 |
| 2024-02-26 | 7.700 | 7.920 | 7.640 | 7.750 | 7.750 | 42,523,757 |
| 2024-02-23 | 7.710 | 7.930 | 7.590 | 7.890 | 7.890 | 47,431,551 |
| 2024-02-22 | 7.440 | 7.740 | 7.440 | 7.720 | 7.720 | 43,103,802 |
| 2024-02-21 | 7.350 | 7.740 | 7.300 | 7.490 | 7.490 | 60,471,770 |
| 2024-02-20 | 7.270 | 8.110 | 7.060 | 7.710 | 7.710 | 72,636,719 |
| 2024-02-19 | 7.160 | 7.430 | 7.120 | 7.380 | 7.380 | 56,704,698 |
| 2024-02-08 | 6.790 | 7.090 | 6.550 | 7.060 | 7.060 | 49,732,620 |
| 2024-02-07 | 6.500 | 6.770 | 6.360 | 6.670 | 6.670 | 48,016,043 |
| 2024-02-06 | 6.060 | 6.730 | 5.810 | 6.550 | 6.550 | 52,664,913 |
| 2024-02-05 | 7.000 | 7.060 | 6.450 | 6.450 | 6.450 | 41,368,741 |
| 2024-02-02 | 7.380 | 7.700 | 7.000 | 7.170 | 7.170 | 45,949,299 |
| 2024-02-01 | 7.630 | 7.810 | 7.240 | 7.410 | 7.410 | 58,228,229 |
| 2024-01-31 | 7.900 | 8.280 | 7.820 | 7.900 | 7.900 | 57,076,777 |
| 2024-01-30 | 8.050 | 8.140 | 7.720 | 7.780 | 7.780 | 50,397,779 |
| 2024-01-29 | 8.140 | 8.590 | 8.130 | 8.170 | 8.170 | 75,176,073 |
| 2024-01-26 | 8.290 | 8.430 | 8.090 | 8.110 | 8.110 | 83,854,720 |
| 2024-01-25 | 7.290 | 8.050 | 7.180 | 8.050 | 8.050 | 49,729,886 |
| 2024-01-24 | 7.110 | 7.370 | 6.950 | 7.320 | 7.320 | 25,213,715 |
| 2024-01-23 | 6.800 | 7.130 | 6.760 | 7.070 | 7.070 | 13,069,628 |
| 2024-01-22 | 7.280 | 7.390 | 6.800 | 6.860 | 6.860 | 14,149,590 |
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.