China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.250	4.260	4.180	4.210	4.178	5,414,375
2022-10-28	4.370	4.370	4.220	4.260	4.227	5,261,058
2022-10-27	4.260	4.430	4.240	4.380	4.346	7,861,389
2022-10-26	4.190	4.280	4.190	4.240	4.208	4,678,031
2022-10-25	4.200	4.260	4.160	4.190	4.158	6,151,741
2022-10-24	4.350	4.390	4.200	4.220	4.188	5,529,700
2022-10-21	4.380	4.380	4.310	4.340	4.307	3,339,705
2022-10-20	4.350	4.390	4.320	4.340	4.307	3,568,598
2022-10-19	4.380	4.410	4.320	4.370	4.337	4,357,078
2022-10-18	4.400	4.430	4.350	4.360	4.327	4,066,400
2022-10-17	4.330	4.410	4.310	4.400	4.366	5,315,033
2022-10-14	4.320	4.380	4.300	4.350	4.317	4,497,723
2022-10-13	4.280	4.310	4.230	4.290	4.257	4,231,300
2022-10-12	4.230	4.290	4.170	4.280	4.247	4,141,153
2022-10-11	4.260	4.260	4.140	4.230	4.198	4,559,689
2022-10-10	4.230	4.350	4.220	4.240	4.208	4,321,932
2022-09-30	4.270	4.320	4.250	4.250	4.217	3,357,989
2022-09-29	4.400	4.430	4.260	4.270	4.237	4,883,458
2022-09-28	4.430	4.440	4.350	4.350	4.317	3,213,638
2022-09-27	4.340	4.450	4.330	4.430	4.396	4,886,151
2022-09-26	4.420	4.450	4.320	4.330	4.297	4,716,362
2022-09-23	4.480	4.540	4.430	4.450	4.416	4,291,306
2022-09-22	4.520	4.560	4.480	4.490	4.456	4,665,798
2022-09-21	4.460	4.590	4.400	4.560	4.525	5,185,742
2022-09-20	4.480	4.540	4.450	4.460	4.426	4,577,098
2022-09-19	4.550	4.550	4.410	4.480	4.446	6,822,738
2022-09-16	4.610	4.680	4.530	4.560	4.525	6,492,937
2022-09-15	4.660	4.710	4.580	4.610	4.575	6,010,476
2022-09-14	4.670	4.690	4.610	4.630	4.595	5,338,400
2022-09-13	4.740	4.760	4.690	4.700	4.664	4,071,200
2022-09-09	4.770	4.770	4.690	4.710	4.674	5,352,874
2022-09-08	4.700	4.760	4.690	4.740	4.704	4,445,474
2022-09-07	4.790	4.800	4.700	4.710	4.674	7,199,053
2022-09-06	4.800	4.810	4.760	4.800	4.763	4,851,725
2022-09-05	4.800	4.840	4.750	4.810	4.773	6,047,330
2022-09-02	4.720	4.810	4.700	4.800	4.763	9,874,794
2022-09-01	4.720	4.820	4.680	4.700	4.664	8,450,575
2022-08-31	4.760	4.800	4.670	4.690	4.654	12,825,685
2022-08-30	4.670	4.750	4.660	4.730	4.694	7,464,898
2022-08-29	4.610	4.700	4.600	4.680	4.644	5,609,142
2022-08-26	4.630	4.740	4.610	4.670	4.634	7,487,371
2022-08-25	4.570	4.640	4.540	4.630	4.595	6,871,027
2022-08-24	4.600	4.620	4.540	4.550	4.515	4,535,050
2022-08-23	4.590	4.620	4.530	4.610	4.575	3,677,621
2022-08-22	4.550	4.620	4.500	4.570	4.535	4,068,048
2022-08-19	4.480	4.590	4.470	4.530	4.495	5,940,900
2022-08-18	4.550	4.550	4.470	4.490	4.456	3,424,100
2022-08-17	4.500	4.550	4.490	4.550	4.515	3,266,372
2022-08-16	4.510	4.520	4.480	4.500	4.466	1,875,300
2022-08-15	4.520	4.520	4.470	4.490	4.456	2,652,009
2022-08-12	4.480	4.540	4.460	4.530	4.495	3,397,665
2022-08-11	4.480	4.500	4.420	4.480	4.446	4,459,910
2022-08-10	4.500	4.590	4.490	4.560	4.397	4,302,413
2022-08-09	4.550	4.550	4.490	4.530	4.368	2,155,700
2022-08-08	4.530	4.550	4.490	4.540	4.378	2,933,800
2022-08-05	4.480	4.540	4.450	4.530	4.368	3,446,100
2022-08-04	4.430	4.460	4.410	4.460	4.301	3,469,868
2022-08-03	4.470	4.520	4.400	4.410	4.252	4,530,700
2022-08-02	4.610	4.610	4.430	4.460	4.301	8,441,196
2022-08-01	4.610	4.630	4.590	4.620	4.455	2,702,200

← NewerPage 17 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.