China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.800	12.290	11.600	11.820	11.820	64,465,266
2023-07-25	11.670	12.220	11.340	11.960	11.960	77,447,209
2023-07-24	11.360	11.890	11.200	11.520	11.520	50,488,815
2023-07-21	11.360	12.290	10.950	11.670	11.670	76,059,718
2023-07-20	11.700	11.880	11.450	11.470	11.470	64,102,449
2023-07-19	11.180	12.310	10.980	12.050	12.050	97,579,136
2023-07-18	11.780	11.810	11.150	11.200	11.200	56,967,741
2023-07-17	11.940	12.300	11.520	11.840	11.840	68,692,226
2023-07-14	11.870	12.710	11.650	12.090	12.090	123,539,090
2023-07-13	10.590	11.550	10.520	11.550	11.550	66,630,092
2023-07-12	10.860	10.960	10.470	10.500	10.500	33,820,924
2023-07-11	11.120	11.200	10.880	10.900	10.900	24,307,872
2023-07-10	11.090	11.170	10.930	11.110	11.110	19,164,078
2023-07-07	11.080	11.160	10.740	11.000	11.000	32,023,540
2023-07-06	11.290	11.440	11.130	11.140	11.140	27,656,491
2023-07-05	11.580	11.590	11.220	11.220	11.220	30,181,236
2023-07-04	11.680	11.790	11.430	11.560	11.560	31,899,955
2023-07-03	11.910	12.000	11.310	11.780	11.780	41,161,631
2023-06-30	11.500	12.160	11.380	11.800	11.800	48,158,359
2023-06-29	11.250	11.670	11.240	11.580	11.580	40,544,971
2023-06-28	11.600	11.680	10.950	11.300	11.300	51,278,624
2023-06-27	11.620	11.830	11.520	11.740	11.740	35,866,676
2023-06-26	12.000	12.330	11.550	11.590	11.590	60,437,595
2023-06-21	14.000	14.040	12.580	12.580	12.580	75,531,271
2023-06-20	14.010	14.370	14.000	14.090	13.982	60,489,912
2023-06-19	14.390	14.650	14.000	14.180	14.071	95,579,816
2023-06-16	14.700	14.760	13.880	14.690	14.577	133,300,572
2023-06-15	13.990	15.200	13.990	15.200	15.084	167,660,315
2023-06-14	13.830	14.290	13.600	13.820	13.714	77,124,556
2023-06-13	13.700	14.120	13.500	13.990	13.883	100,414,747
2023-06-12	14.450	14.750	13.790	13.800	13.694	103,950,584
2023-06-09	14.010	15.300	14.000	14.770	14.657	130,999,147
2023-06-08	15.390	15.500	14.480	14.480	14.369	112,351,318
2023-06-07	14.680	16.780	14.340	16.090	15.967	196,474,792
2023-06-06	14.090	15.280	13.910	15.280	15.163	196,833,392
2023-06-05	12.540	13.890	12.300	13.890	13.784	134,322,944
2023-06-02	13.650	13.840	12.510	12.630	12.533	157,770,081
2023-06-01	11.640	13.200	11.640	13.200	13.099	131,664,263
2023-05-31	11.770	12.440	11.700	12.000	11.908	119,031,569
2023-05-30	11.280	12.000	11.010	11.860	11.769	103,563,637
2023-05-29	11.590	11.680	11.310	11.420	11.333	53,931,282
2023-05-26	11.500	11.890	11.310	11.600	11.511	68,824,521
2023-05-25	11.790	11.950	11.130	11.420	11.333	63,155,515
2023-05-24	12.060	12.150	11.600	11.850	11.759	66,587,046
2023-05-23	12.680	12.880	11.910	11.920	11.829	70,621,577
2023-05-22	12.940	13.320	12.310	12.690	12.593	74,440,795
2023-05-19	13.000	13.650	12.430	13.190	13.089	103,267,885
2023-05-18	12.950	13.350	12.420	13.070	12.970	91,329,020
2023-05-17	12.780	13.560	12.690	13.060	12.960	92,562,344
2023-05-16	13.730	14.150	13.020	13.150	13.049	118,572,069
2023-05-15	15.000	15.190	13.270	14.330	14.220	140,809,614
2023-05-12	14.000	15.980	14.000	14.700	14.587	148,290,811
2023-05-11	16.300	17.040	14.500	14.980	14.865	186,229,226
2023-05-10	14.280	15.770	14.220	15.770	15.649	115,139,889
2023-05-09	13.920	14.600	13.680	14.340	14.230	146,441,612
2023-05-08	11.860	13.270	11.700	13.270	13.168	101,842,202
2023-05-05	11.390	12.060	10.970	12.060	11.968	136,619,756
2023-05-04	10.150	10.960	10.150	10.960	10.876	99,761,818
2023-04-28	8.700	10.260	8.700	9.960	9.884	140,955,086
2023-04-27	10.200	10.800	9.100	9.330	9.259	185,470,888

← NewerPage 14 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.