China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.220 | 5.280 | 5.150 | 5.220 | 5.033 | 9,348,720 |
| 2022-01-27 | 5.380 | 5.380 | 5.190 | 5.200 | 5.014 | 12,177,610 |
| 2022-01-26 | 5.450 | 5.450 | 5.320 | 5.360 | 5.168 | 9,187,182 |
| 2022-01-25 | 5.710 | 5.750 | 5.400 | 5.400 | 5.207 | 18,032,213 |
| 2022-01-24 | 5.930 | 5.930 | 5.700 | 5.750 | 5.545 | 21,909,334 |
| 2022-01-21 | 6.000 | 6.230 | 5.890 | 5.940 | 5.728 | 20,571,535 |
| 2022-01-20 | 6.190 | 6.230 | 5.990 | 6.000 | 5.786 | 11,629,128 |
| 2022-01-19 | 6.170 | 6.300 | 6.100 | 6.190 | 5.969 | 13,935,796 |
| 2022-01-18 | 6.150 | 6.420 | 6.130 | 6.200 | 5.978 | 30,619,278 |
| 2022-01-17 | 5.890 | 6.170 | 5.880 | 6.120 | 5.901 | 15,219,158 |
| 2022-01-14 | 6.010 | 6.040 | 5.880 | 5.890 | 5.680 | 10,842,481 |
| 2022-01-13 | 6.090 | 6.170 | 6.000 | 6.010 | 5.795 | 9,197,277 |
| 2022-01-12 | 5.990 | 6.130 | 5.950 | 6.110 | 5.892 | 14,297,917 |
| 2022-01-11 | 6.100 | 6.130 | 6.000 | 6.010 | 5.795 | 11,115,970 |
| 2022-01-10 | 6.040 | 6.140 | 5.950 | 6.100 | 5.882 | 16,522,470 |
| 2022-01-07 | 6.010 | 6.240 | 5.990 | 6.000 | 5.786 | 24,617,371 |
| 2022-01-06 | 6.030 | 6.120 | 5.980 | 6.030 | 5.815 | 10,840,157 |
| 2022-01-05 | 6.080 | 6.190 | 5.980 | 6.060 | 5.843 | 21,893,166 |
| 2022-01-04 | 5.840 | 6.150 | 5.830 | 6.090 | 5.872 | 30,230,666 |
| 2021-12-31 | 5.790 | 5.880 | 5.740 | 5.840 | 5.631 | 14,015,199 |
| 2021-12-30 | 5.620 | 5.830 | 5.610 | 5.800 | 5.593 | 17,387,915 |
| 2021-12-29 | 5.700 | 5.710 | 5.590 | 5.590 | 5.390 | 8,298,000 |
| 2021-12-28 | 5.680 | 5.750 | 5.640 | 5.690 | 5.487 | 8,127,437 |
| 2021-12-27 | 5.710 | 5.750 | 5.620 | 5.670 | 5.467 | 7,073,702 |
| 2021-12-24 | 5.710 | 5.850 | 5.670 | 5.720 | 5.516 | 10,293,381 |
| 2021-12-23 | 5.840 | 5.850 | 5.720 | 5.780 | 5.573 | 11,661,018 |
| 2021-12-22 | 5.750 | 5.890 | 5.690 | 5.840 | 5.631 | 15,890,837 |
| 2021-12-21 | 5.670 | 5.740 | 5.660 | 5.730 | 5.525 | 9,927,955 |
| 2021-12-20 | 5.680 | 5.730 | 5.630 | 5.640 | 5.438 | 12,579,188 |
| 2021-12-17 | 5.770 | 5.810 | 5.700 | 5.740 | 5.535 | 14,606,580 |
| 2021-12-16 | 5.700 | 5.840 | 5.670 | 5.760 | 5.554 | 23,088,282 |
| 2021-12-15 | 5.630 | 5.880 | 5.610 | 5.700 | 5.496 | 29,738,162 |
| 2021-12-14 | 5.500 | 6.030 | 5.470 | 5.720 | 5.516 | 40,241,214 |
| 2021-12-13 | 5.450 | 5.560 | 5.450 | 5.480 | 5.284 | 8,797,877 |
| 2021-12-10 | 5.430 | 5.490 | 5.390 | 5.450 | 5.255 | 7,793,231 |
| 2021-12-09 | 5.410 | 5.490 | 5.350 | 5.460 | 5.265 | 14,592,376 |
| 2021-12-08 | 5.420 | 5.430 | 5.330 | 5.400 | 5.207 | 4,396,036 |
| 2021-12-07 | 5.410 | 5.440 | 5.380 | 5.390 | 5.197 | 3,126,623 |
| 2021-12-06 | 5.440 | 5.460 | 5.390 | 5.400 | 5.207 | 3,244,173 |
| 2021-12-03 | 5.400 | 5.500 | 5.370 | 5.450 | 5.255 | 4,582,307 |
| 2021-12-02 | 5.410 | 5.440 | 5.350 | 5.380 | 5.188 | 4,632,210 |
| 2021-12-01 | 5.300 | 5.400 | 5.300 | 5.390 | 5.197 | 3,888,184 |
| 2021-11-30 | 5.360 | 5.380 | 5.300 | 5.330 | 5.140 | 3,398,200 |
| 2021-11-29 | 5.300 | 5.370 | 5.250 | 5.320 | 5.130 | 5,543,094 |
| 2021-11-26 | 5.480 | 5.480 | 5.350 | 5.360 | 5.168 | 7,011,716 |
| 2021-11-25 | 5.500 | 5.510 | 5.460 | 5.470 | 5.275 | 3,905,700 |
| 2021-11-24 | 5.540 | 5.540 | 5.440 | 5.490 | 5.294 | 5,766,712 |
| 2021-11-23 | 5.500 | 5.560 | 5.480 | 5.510 | 5.313 | 4,578,264 |
| 2021-11-22 | 5.550 | 5.570 | 5.490 | 5.510 | 5.313 | 5,900,400 |
| 2021-11-19 | 5.540 | 5.580 | 5.490 | 5.570 | 5.371 | 4,448,880 |
| 2021-11-18 | 5.620 | 5.660 | 5.500 | 5.520 | 5.323 | 6,501,134 |
| 2021-11-17 | 5.670 | 5.700 | 5.620 | 5.640 | 5.438 | 5,187,944 |
| 2021-11-16 | 5.700 | 5.730 | 5.630 | 5.670 | 5.467 | 6,344,800 |
| 2021-11-15 | 5.560 | 5.720 | 5.560 | 5.690 | 5.487 | 9,186,737 |
| 2021-11-12 | 5.660 | 5.670 | 5.550 | 5.580 | 5.381 | 6,499,237 |
| 2021-11-11 | 5.500 | 5.670 | 5.490 | 5.660 | 5.458 | 9,592,700 |
| 2021-11-10 | 5.520 | 5.580 | 5.470 | 5.520 | 5.323 | 5,890,453 |
| 2021-11-09 | 5.460 | 5.540 | 5.430 | 5.520 | 5.323 | 4,904,201 |
| 2021-11-08 | 5.450 | 5.510 | 5.360 | 5.480 | 5.284 | 5,660,601 |
| 2021-11-05 | 5.370 | 5.490 | 5.330 | 5.450 | 5.255 | 6,784,498 |
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.