China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.430 | 4.600 | 4.360 | 4.450 | 4.291 | 8,896,100 |
| 2022-05-05 | 4.510 | 4.560 | 4.450 | 4.490 | 4.330 | 6,326,100 |
| 2022-04-29 | 4.350 | 4.650 | 4.330 | 4.510 | 4.349 | 13,332,956 |
| 2022-04-28 | 4.420 | 4.460 | 4.280 | 4.340 | 4.185 | 4,298,133 |
| 2022-04-27 | 4.280 | 4.440 | 4.180 | 4.430 | 4.272 | 7,557,522 |
| 2022-04-26 | 4.510 | 4.530 | 4.300 | 4.300 | 4.146 | 7,310,900 |
| 2022-04-25 | 4.780 | 4.790 | 4.450 | 4.460 | 4.301 | 9,487,016 |
| 2022-04-22 | 4.830 | 4.880 | 4.780 | 4.800 | 4.629 | 5,521,209 |
| 2022-04-21 | 4.990 | 5.020 | 4.860 | 4.870 | 4.696 | 7,304,436 |
| 2022-04-20 | 5.070 | 5.120 | 4.990 | 5.000 | 4.821 | 5,793,525 |
| 2022-04-19 | 5.050 | 5.080 | 5.010 | 5.070 | 4.889 | 3,876,900 |
| 2022-04-18 | 5.050 | 5.090 | 4.990 | 5.060 | 4.879 | 4,240,775 |
| 2022-04-15 | 5.110 | 5.120 | 5.020 | 5.040 | 4.860 | 7,090,736 |
| 2022-04-14 | 5.130 | 5.180 | 5.120 | 5.140 | 4.956 | 4,020,998 |
| 2022-04-13 | 5.160 | 5.210 | 5.120 | 5.120 | 4.937 | 5,657,831 |
| 2022-04-12 | 5.070 | 5.210 | 5.040 | 5.200 | 5.014 | 6,927,713 |
| 2022-04-11 | 5.180 | 5.200 | 5.020 | 5.060 | 4.879 | 6,782,287 |
| 2022-04-08 | 5.210 | 5.230 | 5.150 | 5.190 | 5.005 | 6,364,476 |
| 2022-04-07 | 5.300 | 5.310 | 5.190 | 5.210 | 5.024 | 8,074,700 |
| 2022-04-06 | 5.200 | 5.350 | 5.170 | 5.320 | 5.130 | 10,201,397 |
| 2022-04-01 | 5.050 | 5.190 | 5.020 | 5.170 | 4.985 | 8,252,663 |
| 2022-03-31 | 5.060 | 5.100 | 5.030 | 5.060 | 4.879 | 7,708,631 |
| 2022-03-30 | 5.020 | 5.090 | 4.990 | 5.070 | 4.889 | 7,712,224 |
| 2022-03-29 | 5.060 | 5.070 | 4.980 | 5.000 | 4.821 | 4,597,363 |
| 2022-03-28 | 5.020 | 5.110 | 4.970 | 5.050 | 4.870 | 4,742,495 |
| 2022-03-25 | 5.000 | 5.110 | 5.000 | 5.030 | 4.850 | 6,011,043 |
| 2022-03-24 | 5.050 | 5.060 | 4.980 | 5.000 | 4.821 | 5,902,929 |
| 2022-03-23 | 5.110 | 5.130 | 5.050 | 5.070 | 4.889 | 4,309,671 |
| 2022-03-22 | 5.070 | 5.130 | 5.040 | 5.110 | 4.927 | 6,886,651 |
| 2022-03-21 | 5.100 | 5.130 | 5.030 | 5.090 | 4.908 | 4,609,401 |
| 2022-03-18 | 5.000 | 5.120 | 4.970 | 5.100 | 4.918 | 5,904,481 |
| 2022-03-17 | 5.010 | 5.070 | 4.970 | 5.010 | 4.831 | 6,892,300 |
| 2022-03-16 | 4.900 | 4.990 | 4.800 | 4.940 | 4.764 | 8,330,608 |
| 2022-03-15 | 5.110 | 5.110 | 4.850 | 4.850 | 4.677 | 10,453,757 |
| 2022-03-14 | 5.200 | 5.270 | 5.120 | 5.120 | 4.937 | 6,352,897 |
| 2022-03-11 | 5.200 | 5.280 | 5.110 | 5.260 | 5.072 | 6,149,452 |
| 2022-03-10 | 5.250 | 5.330 | 5.160 | 5.220 | 5.033 | 7,672,824 |
| 2022-03-09 | 5.250 | 5.290 | 4.920 | 5.130 | 4.947 | 12,823,295 |
| 2022-03-08 | 5.360 | 5.390 | 5.210 | 5.230 | 5.043 | 10,331,177 |
| 2022-03-07 | 5.380 | 5.470 | 5.350 | 5.380 | 5.188 | 8,740,085 |
| 2022-03-04 | 5.460 | 5.460 | 5.350 | 5.380 | 5.188 | 7,023,068 |
| 2022-03-03 | 5.450 | 5.490 | 5.420 | 5.460 | 5.265 | 6,424,403 |
| 2022-03-02 | 5.390 | 5.450 | 5.360 | 5.440 | 5.246 | 5,864,600 |
| 2022-03-01 | 5.380 | 5.430 | 5.350 | 5.430 | 5.236 | 6,564,842 |
| 2022-02-28 | 5.370 | 5.410 | 5.260 | 5.390 | 5.197 | 6,906,174 |
| 2022-02-25 | 5.430 | 5.470 | 5.360 | 5.370 | 5.178 | 7,433,062 |
| 2022-02-24 | 5.600 | 5.630 | 5.340 | 5.400 | 5.207 | 12,654,890 |
| 2022-02-23 | 5.560 | 5.660 | 5.560 | 5.620 | 5.419 | 8,071,900 |
| 2022-02-22 | 5.760 | 5.760 | 5.520 | 5.560 | 5.361 | 9,233,135 |
| 2022-02-21 | 5.610 | 5.790 | 5.580 | 5.720 | 5.516 | 10,043,169 |
| 2022-02-18 | 5.520 | 5.610 | 5.520 | 5.590 | 5.390 | 7,766,718 |
| 2022-02-17 | 5.680 | 5.690 | 5.560 | 5.580 | 5.381 | 7,660,711 |
| 2022-02-16 | 5.630 | 5.720 | 5.630 | 5.690 | 5.487 | 7,317,650 |
| 2022-02-15 | 5.640 | 5.700 | 5.550 | 5.610 | 5.410 | 6,466,946 |
| 2022-02-14 | 5.700 | 5.730 | 5.610 | 5.640 | 5.438 | 10,993,411 |
| 2022-02-11 | 5.770 | 5.890 | 5.710 | 5.740 | 5.535 | 12,175,075 |
| 2022-02-10 | 5.590 | 5.830 | 5.560 | 5.810 | 5.602 | 18,142,623 |
| 2022-02-09 | 5.470 | 5.640 | 5.450 | 5.590 | 5.390 | 10,085,647 |
| 2022-02-08 | 5.320 | 5.480 | 5.280 | 5.480 | 5.284 | 9,924,668 |
| 2022-02-07 | 5.290 | 5.350 | 5.190 | 5.320 | 5.130 | 10,796,053 |
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.