China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 5.360 | 5.400 | 5.340 | 5.370 | 5.178 | 2,810,687 |
| 2021-11-03 | 5.360 | 5.420 | 5.340 | 5.370 | 5.178 | 3,222,319 |
| 2021-11-02 | 5.460 | 5.490 | 5.350 | 5.380 | 5.188 | 4,725,462 |
| 2021-11-01 | 5.420 | 5.480 | 5.370 | 5.470 | 5.275 | 4,502,162 |
| 2021-10-29 | 5.360 | 5.570 | 5.300 | 5.430 | 5.236 | 5,853,171 |
| 2021-10-28 | 5.410 | 5.420 | 5.280 | 5.330 | 5.140 | 5,323,101 |
| 2021-10-27 | 5.500 | 5.500 | 5.400 | 5.420 | 5.226 | 3,886,831 |
| 2021-10-26 | 5.390 | 5.490 | 5.360 | 5.480 | 5.284 | 6,981,476 |
| 2021-10-25 | 5.360 | 5.410 | 5.310 | 5.400 | 5.207 | 4,600,068 |
| 2021-10-22 | 5.350 | 5.420 | 5.310 | 5.360 | 5.168 | 3,465,858 |
| 2021-10-21 | 5.410 | 5.420 | 5.330 | 5.350 | 5.159 | 4,706,500 |
| 2021-10-20 | 5.400 | 5.430 | 5.380 | 5.410 | 5.217 | 3,105,100 |
| 2021-10-19 | 5.470 | 5.480 | 5.390 | 5.420 | 5.226 | 5,562,000 |
| 2021-10-18 | 5.460 | 5.510 | 5.450 | 5.480 | 5.284 | 4,886,339 |
| 2021-10-15 | 5.610 | 5.610 | 5.480 | 5.480 | 5.284 | 5,671,700 |
| 2021-10-14 | 5.500 | 5.630 | 5.460 | 5.600 | 5.400 | 6,814,076 |
← NewerPage 21 of 21 · 1,218 trading days
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.