China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.610	4.630	4.590	4.620	4.455	2,702,200
2022-07-29	4.660	4.670	4.600	4.620	4.455	3,620,543
2022-07-28	4.640	4.670	4.630	4.640	4.474	3,601,918
2022-07-27	4.640	4.670	4.620	4.630	4.465	3,265,222
2022-07-26	4.620	4.660	4.600	4.660	4.494	2,431,992
2022-07-25	4.650	4.680	4.600	4.610	4.445	2,520,406
2022-07-22	4.670	4.680	4.580	4.650	4.484	4,054,300
2022-07-21	4.680	4.690	4.630	4.670	4.503	3,749,191
2022-07-20	4.660	4.660	4.620	4.640	4.474	2,944,700
2022-07-19	4.570	4.640	4.570	4.630	4.465	2,974,370
2022-07-18	4.460	4.580	4.460	4.580	4.416	3,651,600
2022-07-15	4.570	4.590	4.460	4.460	4.301	5,162,557
2022-07-14	4.620	4.630	4.580	4.580	4.416	3,284,920
2022-07-13	4.590	4.650	4.580	4.630	4.465	3,489,966
2022-07-12	4.600	4.640	4.590	4.600	4.436	3,010,049
2022-07-11	4.610	4.640	4.570	4.620	4.455	3,849,000
2022-07-08	4.630	4.670	4.590	4.620	4.455	5,626,535
2022-07-07	4.630	4.660	4.600	4.620	4.455	3,564,100
2022-07-06	4.700	4.700	4.550	4.610	4.445	8,079,763
2022-07-05	4.720	4.730	4.660	4.700	4.532	5,943,400
2022-07-04	4.790	4.790	4.690	4.710	4.542	8,527,234
2022-07-01	4.820	4.820	4.770	4.780	4.609	5,087,031
2022-06-30	4.810	4.880	4.790	4.820	4.648	7,594,743
2022-06-29	4.850	4.900	4.810	4.810	4.638	9,348,291
2022-06-28	4.850	4.880	4.810	4.860	4.686	7,350,642
2022-06-27	4.820	4.860	4.810	4.830	4.657	4,855,006
2022-06-24	4.850	4.850	4.800	4.820	4.648	4,603,703
2022-06-23	4.780	4.850	4.760	4.840	4.667	3,793,718
2022-06-22	4.860	4.910	4.780	4.790	4.619	5,542,674
2022-06-21	4.890	4.900	4.830	4.880	4.706	4,767,561
2022-06-20	4.840	4.890	4.820	4.860	4.686	4,697,451
2022-06-17	4.880	4.940	4.810	4.840	4.667	7,526,673
2022-06-16	4.840	4.940	4.840	4.910	4.735	6,525,713
2022-06-15	4.820	4.920	4.780	4.830	4.657	7,678,502
2022-06-14	4.770	4.800	4.670	4.790	4.619	6,295,490
2022-06-13	4.870	4.880	4.740	4.780	4.609	7,373,048
2022-06-10	4.840	4.920	4.780	4.900	4.725	7,330,939
2022-06-09	4.860	4.870	4.790	4.840	4.667	7,247,689
2022-06-08	4.870	4.900	4.760	4.860	4.686	7,008,902
2022-06-07	4.850	4.870	4.780	4.860	4.686	5,578,825
2022-06-06	4.860	4.880	4.820	4.870	4.696	5,633,422
2022-06-02	4.830	4.880	4.800	4.840	4.667	7,678,423
2022-06-01	4.820	4.940	4.810	4.880	4.706	9,519,918
2022-05-31	4.800	4.940	4.780	4.850	4.677	12,205,561
2022-05-30	4.900	4.900	4.730	4.860	4.686	17,479,815
2022-05-27	4.720	5.020	4.660	4.900	4.725	21,871,032
2022-05-26	4.690	4.750	4.610	4.690	4.522	16,000,156
2022-05-25	4.470	4.650	4.470	4.630	4.465	6,585,376
2022-05-24	4.680	4.680	4.460	4.460	4.301	8,761,400
2022-05-23	4.730	4.800	4.670	4.680	4.513	10,786,647
2022-05-20	4.570	4.660	4.530	4.600	4.436	6,600,235
2022-05-19	4.470	4.540	4.450	4.530	4.368	3,707,722
2022-05-18	4.500	4.550	4.490	4.510	4.349	3,736,938
2022-05-17	4.550	4.560	4.480	4.500	4.339	5,086,203
2022-05-16	4.530	4.600	4.500	4.580	4.416	6,262,860
2022-05-13	4.510	4.550	4.480	4.520	4.359	4,529,082
2022-05-12	4.460	4.500	4.430	4.490	4.330	6,531,249
2022-05-11	4.480	4.660	4.470	4.500	4.339	10,935,833
2022-05-10	4.420	4.520	4.380	4.480	4.320	4,400,748
2022-05-09	4.460	4.550	4.450	4.490	4.330	4,019,822

← NewerPage 18 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.