China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8.750	9.860	8.600	9.860	9.784	133,134,359
2023-04-25	9.290	9.400	8.580	8.960	8.891	144,282,838
2023-04-24	8.780	9.360	8.560	9.360	9.288	175,960,948
2023-04-21	7.830	8.510	7.720	8.510	8.445	51,069,172
2023-04-20	7.040	7.740	6.980	7.740	7.681	84,096,054
2023-04-19	7.020	7.380	6.960	7.040	6.986	66,539,841
2023-04-18	7.050	7.080	6.800	7.020	6.966	43,577,565
2023-04-17	7.260	7.310	6.940	7.040	6.986	58,702,925
2023-04-14	7.700	8.080	7.170	7.390	7.333	105,776,439
2023-04-13	6.890	7.720	6.800	7.720	7.661	97,247,199
2023-04-12	6.360	7.040	6.350	7.020	6.966	70,066,029
2023-04-11	6.000	6.400	5.960	6.400	6.351	36,820,171
2023-04-10	6.030	6.250	5.970	6.000	5.954	24,304,387
2023-04-07	5.950	6.110	5.900	6.060	6.014	17,120,594
2023-04-06	6.170	6.190	5.920	5.950	5.904	28,154,404
2023-04-04	6.300	6.520	6.200	6.260	6.212	33,674,683
2023-04-03	6.100	6.380	6.000	6.300	6.252	28,372,880
2023-03-31	5.970	6.120	5.900	6.100	6.053	18,926,042
2023-03-30	6.130	6.150	5.900	5.950	5.904	20,349,692
2023-03-29	6.050	6.300	5.970	6.170	6.123	26,532,248
2023-03-28	6.140	6.190	5.990	6.030	5.984	28,470,878
2023-03-27	6.080	6.310	5.790	6.200	6.153	37,010,319
2023-03-24	5.940	6.060	5.920	6.030	5.984	16,142,976
2023-03-23	6.030	6.050	5.900	5.950	5.904	15,147,800
2023-03-22	5.920	6.050	5.880	6.030	5.984	22,195,542
2023-03-21	5.830	5.990	5.810	5.880	5.835	19,300,673
2023-03-20	6.050	6.060	5.850	5.880	5.835	24,554,157
2023-03-17	5.800	6.060	5.790	5.980	5.934	27,520,037
2023-03-16	5.840	5.900	5.710	5.750	5.706	15,003,614
2023-03-15	5.720	5.930	5.640	5.860	5.815	21,059,806
2023-03-14	5.820	5.820	5.660	5.740	5.696	17,752,879
2023-03-13	5.720	5.830	5.600	5.810	5.766	21,118,554
2023-03-10	5.760	5.770	5.650	5.680	5.637	11,667,073
2023-03-09	5.830	5.870	5.730	5.780	5.736	12,299,921
2023-03-08	5.840	5.870	5.680	5.830	5.785	15,973,782
2023-03-07	5.910	6.030	5.780	5.810	5.766	30,035,764
2023-03-06	5.930	6.100	5.820	5.890	5.845	39,703,865
2023-03-03	5.610	5.930	5.550	5.820	5.775	42,289,128
2023-03-02	5.420	5.600	5.420	5.600	5.557	23,581,673
2023-03-01	5.320	5.490	5.280	5.450	5.408	11,462,773
2023-02-28	5.320	5.350	5.250	5.320	5.279	5,337,300
2023-02-27	5.330	5.380	5.270	5.300	5.259	9,145,719
2023-02-24	5.370	5.420	5.330	5.350	5.309	6,881,900
2023-02-23	5.540	5.550	5.340	5.380	5.339	13,307,800
2023-02-22	5.440	5.510	5.360	5.490	5.448	16,608,147
2023-02-21	5.440	5.610	5.410	5.460	5.418	18,547,319
2023-02-20	5.330	5.510	5.300	5.460	5.418	20,622,754
2023-02-17	5.500	5.550	5.270	5.300	5.259	30,296,097
2023-02-16	5.370	5.940	5.370	5.530	5.488	46,910,223
2023-02-15	5.260	5.580	5.210	5.420	5.379	28,522,981
2023-02-14	5.210	5.330	5.200	5.260	5.220	15,985,227
2023-02-13	5.180	5.240	5.160	5.210	5.170	9,249,600
2023-02-10	5.120	5.230	5.110	5.200	5.160	12,977,585
2023-02-09	5.120	5.140	5.090	5.140	5.101	7,948,400
2023-02-08	5.140	5.170	5.090	5.120	5.081	10,621,668
2023-02-07	5.120	5.160	5.080	5.140	5.101	9,538,225
2023-02-06	5.100	5.160	5.070	5.100	5.061	6,913,100
2023-02-03	5.070	5.150	5.060	5.110	5.071	10,802,851
2023-02-02	5.100	5.130	5.050	5.080	5.041	9,572,101
2023-02-01	4.990	5.110	4.970	5.100	5.061	16,483,699

← NewerPage 15 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.