China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.080	5.210	4.990	5.180	5.076	14,428,699
2026-07-15	4.840	5.050	4.820	5.040	5.040	12,494,900
2026-07-14	4.800	4.900	4.780	4.860	4.860	9,695,900
2026-07-13	4.850	4.890	4.750	4.810	4.810	11,034,600
2026-07-10	4.720	4.890	4.680	4.820	4.820	11,950,900
2026-07-09	4.840	4.890	4.730	4.750	4.750	13,189,600
2026-07-08	4.790	4.880	4.720	4.840	4.840	6,917,600
2026-07-07	4.940	4.940	4.760	4.800	4.800	8,228,299
2026-07-06	4.860	4.940	4.820	4.910	4.910	7,592,700
2026-07-03	4.840	4.890	4.800	4.860	4.860	7,561,900
2026-07-02	4.820	4.920	4.750	4.810	4.810	10,470,309
2026-07-01	4.640	4.860	4.620	4.810	4.810	12,462,464
2026-06-30	4.720	4.760	4.640	4.650	4.650	7,861,379
2026-06-29	4.660	4.760	4.560	4.730	4.730	9,439,400
2026-06-26	4.790	4.810	4.570	4.690	4.690	19,315,683
2026-06-25	4.900	4.950	4.790	4.800	4.800	10,739,600
2026-06-24	5.050	5.100	4.870	4.900	4.900	11,742,900
2026-06-23	5.100	5.200	5.050	5.070	5.070	11,345,574
2026-06-22	4.980	5.120	4.860	5.100	5.100	14,300,227
2026-06-18	5.030	5.120	4.950	4.990	4.990	7,535,022
2026-06-17	5.030	5.080	4.890	5.080	5.080	13,727,628
2026-06-16	5.080	5.100	4.950	5.040	5.040	12,936,522
2026-06-15	5.140	5.190	5.060	5.100	5.100	10,540,351
2026-06-12	5.110	5.170	4.900	5.130	5.130	19,988,470
2026-06-11	5.150	5.180	4.980	5.030	5.030	14,627,250
2026-06-10	5.060	5.160	5.040	5.150	5.150	9,264,103
2026-06-09	5.160	5.180	5.050	5.080	5.080	9,042,424
2026-06-08	5.180	5.280	5.030	5.140	5.140	11,110,999
2026-06-05	5.050	5.340	5.050	5.210	5.210	12,818,249
2026-06-04	5.150	5.160	5.020	5.060	5.060	7,225,092
2026-06-03	5.260	5.270	5.110	5.150	5.150	8,644,002
2026-06-02	5.350	5.370	5.240	5.270	5.270	12,025,692
2026-06-01	5.150	5.380	5.140	5.350	5.350	15,022,800
2026-05-29	5.090	5.180	5.050	5.130	5.130	13,450,929
2026-05-28	5.130	5.160	5.010	5.090	5.090	9,237,700
2026-05-27	5.150	5.230	5.070	5.130	5.130	10,863,943
2026-05-26	5.200	5.210	5.060	5.150	5.150	13,146,400
2026-05-25	5.310	5.340	5.210	5.240	5.240	7,343,599
2026-05-22	5.320	5.350	5.250	5.280	5.280	7,388,300
2026-05-21	5.420	5.490	5.300	5.310	5.310	9,580,341
2026-05-20	5.570	5.590	5.370	5.410	5.410	14,075,400
2026-05-19	5.560	5.630	5.530	5.580	5.580	9,095,900
2026-05-18	5.630	5.690	5.530	5.550	5.550	10,069,046
2026-05-15	5.640	5.700	5.530	5.690	5.690	13,567,273
2026-05-14	5.800	5.820	5.620	5.630	5.630	12,223,410
2026-05-13	5.780	5.840	5.750	5.790	5.790	8,425,200
2026-05-12	5.870	5.920	5.800	5.810	5.810	11,926,300
2026-05-11	5.840	5.890	5.760	5.880	5.880	12,995,127
2026-05-08	5.860	5.920	5.840	5.860	5.860	10,553,948
2026-05-07	5.870	5.910	5.820	5.860	5.860	9,015,300
2026-05-06	5.900	5.950	5.860	5.870	5.870	9,871,899
2026-04-30	5.870	5.890	5.820	5.870	5.870	8,773,900
2026-04-29	5.790	5.930	5.790	5.870	5.870	10,722,746
2026-04-28	5.780	5.910	5.770	5.830	5.830	11,153,667
2026-04-27	6.210	6.240	5.740	5.820	5.820	33,396,056
2026-04-24	6.310	6.340	6.190	6.280	6.280	10,472,400
2026-04-23	6.260	6.420	6.240	6.350	6.350	10,945,313
2026-04-22	6.330	6.330	6.240	6.260	6.260	6,831,500
2026-04-21	6.380	6.400	6.310	6.330	6.330	6,198,600
2026-04-20	6.290	6.410	6.230	6.360	6.360	10,783,839

← NewerPage 2 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.