China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.970	5.010	4.940	4.980	4.942	8,124,985
2023-01-30	4.990	5.030	4.940	4.980	4.942	10,191,522
2023-01-20	4.860	4.940	4.860	4.940	4.902	7,561,471
2023-01-19	4.840	4.870	4.820	4.860	4.823	5,923,100
2023-01-18	4.790	4.860	4.780	4.830	4.793	5,695,259
2023-01-17	4.890	4.900	4.770	4.780	4.743	9,647,192
2023-01-16	4.880	4.910	4.850	4.870	4.833	7,851,997
2023-01-13	4.830	4.890	4.820	4.870	4.833	6,579,524
2023-01-12	4.800	4.890	4.770	4.830	4.793	7,156,114
2023-01-11	4.820	4.870	4.770	4.780	4.743	8,254,400
2023-01-10	4.870	4.870	4.800	4.830	4.793	9,019,344
2023-01-09	4.870	4.930	4.860	4.870	4.833	6,104,200
2023-01-06	4.980	4.990	4.870	4.870	4.833	12,095,805
2023-01-05	5.110	5.110	4.980	4.990	4.952	12,476,214
2023-01-04	5.050	5.120	5.020	5.080	5.041	12,500,246
2023-01-03	4.960	5.060	4.960	5.050	5.011	14,681,785
2022-12-30	4.890	5.000	4.860	4.990	4.952	11,642,612
2022-12-29	4.900	4.980	4.870	4.880	4.843	10,570,593
2022-12-28	4.920	4.980	4.840	4.880	4.843	10,585,902
2022-12-27	4.960	4.960	4.890	4.920	4.882	7,017,586
2022-12-26	4.940	4.990	4.880	4.910	4.872	9,687,896
2022-12-23	4.900	5.030	4.870	4.990	4.952	10,729,359
2022-12-22	4.930	5.020	4.900	4.910	4.872	9,111,528
2022-12-21	4.910	4.980	4.860	4.900	4.862	9,279,210
2022-12-20	4.900	4.980	4.860	4.880	4.843	10,720,161
2022-12-19	5.030	5.060	4.870	4.910	4.872	15,241,940
2022-12-16	5.020	5.060	4.960	5.030	4.991	13,324,872
2022-12-15	5.070	5.180	5.000	5.040	5.001	15,873,713
2022-12-14	5.040	5.090	5.000	5.080	5.041	15,028,166
2022-12-13	5.060	5.180	5.020	5.050	5.011	17,328,088
2022-12-12	5.130	5.180	5.020	5.050	5.011	16,735,093
2022-12-09	5.140	5.210	5.050	5.130	5.091	27,565,265
2022-12-08	5.210	5.260	5.120	5.140	5.101	20,409,258
2022-12-07	5.270	5.350	5.180	5.270	5.230	26,281,214
2022-12-06	5.450	5.470	5.250	5.280	5.240	39,800,709
2022-12-05	5.310	5.680	5.210	5.570	5.527	74,783,351
2022-12-02	5.210	5.260	5.180	5.260	5.220	33,438,284
2022-12-01	5.370	5.410	5.170	5.230	5.190	54,357,279
2022-11-30	5.480	5.590	5.410	5.430	5.388	70,774,688
2022-11-29	5.660	6.000	5.520	5.680	5.637	97,926,638
2022-11-28	5.780	5.800	5.270	5.800	5.756	116,906,988
2022-11-25	4.830	5.270	4.770	5.270	5.230	31,907,654
2022-11-24	4.820	4.980	4.750	4.790	4.753	17,897,740
2022-11-23	4.680	4.990	4.630	4.850	4.813	28,408,791
2022-11-22	4.540	4.800	4.530	4.680	4.644	17,524,861
2022-11-21	4.600	4.610	4.520	4.540	4.505	4,712,252
2022-11-18	4.620	4.710	4.600	4.600	4.565	7,578,567
2022-11-17	4.630	4.650	4.570	4.610	4.575	6,432,481
2022-11-16	4.550	4.620	4.530	4.610	4.575	7,547,478
2022-11-15	4.530	4.590	4.520	4.540	4.505	4,967,197
2022-11-14	4.540	4.610	4.520	4.550	4.515	5,438,036
2022-11-11	4.560	4.620	4.530	4.530	4.495	7,395,356
2022-11-10	4.470	4.570	4.440	4.530	4.495	7,880,364
2022-11-09	4.510	4.550	4.450	4.470	4.436	5,245,284
2022-11-08	4.530	4.550	4.460	4.530	4.495	4,218,489
2022-11-07	4.440	4.560	4.430	4.540	4.505	6,307,960
2022-11-04	4.470	4.520	4.440	4.470	4.436	6,879,809
2022-11-03	4.430	4.520	4.360	4.480	4.446	8,781,945
2022-11-02	4.320	4.440	4.310	4.420	4.386	7,135,031
2022-11-01	4.210	4.340	4.180	4.340	4.307	6,022,685

← NewerPage 16 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.