China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.260	7.490	7.210	7.340	7.340	12,111,350
2024-01-18	7.230	7.310	7.030	7.300	7.300	14,025,752
2024-01-17	7.390	7.470	7.230	7.230	7.230	8,604,700
2024-01-16	7.520	7.560	7.330	7.450	7.450	8,637,828
2024-01-15	7.540	7.620	7.470	7.510	7.510	7,937,500
2024-01-12	7.660	7.700	7.520	7.550	7.550	8,493,240
2024-01-11	7.440	7.720	7.440	7.680	7.680	11,477,800
2024-01-10	7.660	7.680	7.480	7.490	7.490	13,178,407
2024-01-09	7.760	7.890	7.680	7.740	7.740	9,993,401
2024-01-08	7.880	7.950	7.720	7.730	7.730	9,145,200
2024-01-05	8.090	8.100	7.830	7.880	7.880	10,847,128
2024-01-04	8.060	8.140	7.910	8.040	8.040	11,538,776
2024-01-03	7.930	8.200	7.890	8.090	8.090	17,618,266
2024-01-02	8.130	8.250	7.990	7.990	7.990	18,301,835
2023-12-29	7.810	8.170	7.810	8.080	8.080	26,561,349
2023-12-28	7.700	7.810	7.550	7.790	7.790	18,801,900
2023-12-27	7.800	7.850	7.610	7.690	7.690	16,958,398
2023-12-26	8.040	8.040	7.730	7.770	7.770	17,372,900
2023-12-25	8.180	8.280	7.820	7.960	7.960	23,814,119
2023-12-22	8.990	8.990	8.130	8.220	8.220	44,637,334
2023-12-21	8.980	9.100	8.730	8.990	8.990	29,236,711
2023-12-20	9.450	9.530	9.010	9.080	9.080	33,996,076
2023-12-19	9.550	9.740	9.400	9.510	9.510	29,399,993
2023-12-18	9.800	9.880	9.590	9.620	9.620	33,641,113
2023-12-15	9.900	10.240	9.710	9.820	9.820	78,313,604
2023-12-14	9.450	10.360	9.450	10.070	10.070	112,089,995
2023-12-13	9.650	9.730	9.380	9.420	9.420	24,388,797
2023-12-12	9.820	9.960	9.520	9.620	9.620	42,082,125
2023-12-11	9.150	9.750	8.960	9.710	9.710	53,962,942
2023-12-08	9.330	9.360	9.110	9.170	9.170	29,247,813
2023-12-07	9.270	9.480	9.210	9.390	9.390	35,258,811
2023-12-06	8.910	9.340	8.730	9.310	9.310	36,316,662
2023-12-05	9.210	9.270	8.950	8.950	8.950	19,915,545
2023-12-04	9.010	9.420	9.010	9.250	9.250	38,185,681
2023-12-01	8.540	9.150	8.510	9.030	9.030	35,338,467
2023-11-30	8.550	8.610	8.420	8.510	8.510	10,914,110
2023-11-29	8.700	8.720	8.480	8.550	8.550	12,541,800
2023-11-28	8.760	8.770	8.570	8.710	8.710	14,781,340
2023-11-27	9.000	9.040	8.690	8.770	8.770	21,132,451
2023-11-24	9.130	9.260	8.900	9.000	9.000	24,300,476
2023-11-23	9.590	9.600	9.070	9.190	9.190	37,619,363
2023-11-22	9.400	9.650	9.330	9.610	9.610	50,303,851
2023-11-21	9.350	9.550	9.260	9.420	9.420	36,730,317
2023-11-20	9.210	9.490	9.160	9.350	9.350	30,306,516
2023-11-17	9.110	9.440	9.100	9.230	9.230	32,577,559
2023-11-16	9.000	9.670	8.920	9.280	9.280	55,955,325
2023-11-15	9.030	9.150	8.950	8.990	8.990	14,268,400
2023-11-14	9.020	9.070	8.930	8.980	8.980	15,806,951
2023-11-13	9.050	9.230	9.010	9.070	9.070	17,880,712
2023-11-10	9.250	9.290	8.920	8.980	8.980	31,865,848
2023-11-09	9.130	9.830	9.130	9.270	9.270	55,278,659
2023-11-08	9.020	9.300	9.010	9.220	9.220	34,176,414
2023-11-07	9.050	9.070	8.870	9.040	9.040	20,140,486
2023-11-06	8.800	9.080	8.770	9.050	9.050	23,227,683
2023-11-03	8.710	8.860	8.500	8.760	8.760	20,861,355
2023-11-02	8.560	9.020	8.560	8.740	8.740	32,096,764
2023-11-01	8.450	8.770	8.440	8.630	8.630	23,085,396
2023-10-31	8.600	8.780	8.410	8.470	8.470	18,450,672
2023-10-30	8.490	8.560	8.370	8.540	8.540	11,579,199
2023-10-27	8.430	8.540	8.320	8.510	8.510	10,792,232

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.