China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.380	8.480	8.300	8.420	8.420	10,699,395
2023-10-25	8.590	8.590	8.400	8.490	8.490	17,766,790
2023-10-24	8.180	8.650	8.170	8.580	8.580	32,983,500
2023-10-23	8.330	8.380	8.040	8.080	8.080	15,034,530
2023-10-20	8.470	8.570	8.310	8.330	8.330	11,956,074
2023-10-19	8.500	8.720	8.480	8.500	8.500	14,126,532
2023-10-18	8.660	8.670	8.430	8.500	8.500	14,704,496
2023-10-17	8.850	8.880	8.640	8.690	8.690	11,638,336
2023-10-16	8.830	8.880	8.690	8.840	8.840	13,563,200
2023-10-13	8.930	9.050	8.800	8.830	8.830	13,862,544
2023-10-12	9.170	9.190	8.940	8.970	8.970	19,720,664
2023-10-11	9.040	9.330	8.960	9.170	9.170	24,913,098
2023-10-10	9.110	9.170	9.000	9.020	9.020	12,202,410
2023-10-09	9.100	9.120	8.930	9.080	9.080	12,553,930
2023-09-28	9.340	9.340	9.100	9.120	9.120	15,445,100
2023-09-27	9.120	9.370	9.100	9.250	9.250	23,783,927
2023-09-26	9.010	9.350	9.000	9.200	9.200	28,337,240
2023-09-25	9.270	9.270	9.010	9.050	9.050	19,292,320
2023-09-22	8.800	9.280	8.770	9.220	9.220	37,750,545
2023-09-21	8.850	8.940	8.750	8.780	8.780	18,392,093
2023-09-20	9.060	9.120	8.870	8.910	8.910	18,307,140
2023-09-19	9.070	9.310	9.050	9.100	9.100	17,903,512
2023-09-18	9.310	9.320	9.000	9.160	9.160	20,762,622
2023-09-15	9.410	9.520	9.310	9.340	9.340	16,917,200
2023-09-14	9.590	9.590	9.310	9.410	9.410	30,431,483
2023-09-13	9.390	10.200	9.310	9.800	9.800	51,468,081
2023-09-12	9.480	9.480	9.340	9.410	9.410	15,080,150
2023-09-11	9.410	9.600	9.280	9.500	9.500	21,126,832
2023-09-08	9.880	9.990	9.380	9.410	9.410	31,603,246
2023-09-07	10.030	10.100	9.830	9.870	9.870	22,540,300
2023-09-06	10.190	10.190	9.890	10.030	10.030	23,238,986
2023-09-05	10.720	10.720	10.150	10.180	10.180	43,691,650
2023-09-04	10.860	10.880	10.590	10.730	10.730	24,912,240
2023-09-01	11.050	11.130	10.640	10.750	10.750	35,351,048
2023-08-31	11.310	11.310	10.940	11.030	11.030	41,073,507
2023-08-30	11.100	11.700	10.810	11.330	11.330	85,815,208
2023-08-29	10.600	11.530	10.490	11.270	11.270	88,777,182
2023-08-28	11.240	11.280	10.510	10.820	10.820	73,214,403
2023-08-25	11.280	11.450	10.740	10.800	10.800	95,191,516
2023-08-24	10.300	11.330	10.280	11.330	11.330	86,932,102
2023-08-23	10.150	10.750	10.050	10.300	10.300	57,294,218
2023-08-22	9.730	10.530	9.700	10.420	10.420	62,216,217
2023-08-21	9.710	9.890	9.620	9.630	9.630	14,311,886
2023-08-18	9.960	10.110	9.650	9.660	9.660	21,132,339
2023-08-17	9.820	10.040	9.710	9.970	9.970	22,097,111
2023-08-16	10.090	10.130	9.600	9.790	9.790	27,257,315
2023-08-15	10.350	10.350	10.030	10.070	10.070	25,420,480
2023-08-14	10.150	10.490	10.020	10.400	10.400	27,149,001
2023-08-11	10.320	10.400	10.180	10.200	10.200	18,506,164
2023-08-10	10.370	10.540	10.280	10.300	10.300	24,296,180
2023-08-09	10.660	10.850	10.300	10.390	10.390	43,403,460
2023-08-08	10.820	11.410	10.780	10.890	10.890	62,377,271
2023-08-07	10.600	11.180	10.550	10.970	10.970	58,427,635
2023-08-04	10.210	10.750	10.210	10.640	10.640	50,800,098
2023-08-03	10.350	10.500	10.230	10.260	10.260	25,975,886
2023-08-02	10.280	10.590	10.160	10.510	10.510	39,976,538
2023-08-01	10.650	10.650	10.310	10.350	10.350	36,023,905
2023-07-31	10.600	10.890	10.280	10.700	10.700	34,643,944
2023-07-28	11.070	11.200	10.500	10.690	10.690	52,590,702
2023-07-27	11.680	11.950	11.180	11.300	11.300	49,916,029

← NewerPage 13 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.