China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.290	6.410	6.230	6.360	6.360	10,783,839
2026-04-17	6.290	6.310	6.230	6.280	6.280	8,355,539
2026-04-16	6.280	6.330	6.250	6.320	6.320	6,555,900
2026-04-15	6.360	6.400	6.290	6.290	6.290	6,469,800
2026-04-14	6.380	6.410	6.320	6.380	6.380	7,560,700
2026-04-13	6.340	6.390	6.280	6.330	6.330	7,166,800
2026-04-10	6.340	6.500	6.310	6.380	6.380	8,402,100
2026-04-09	6.400	6.430	6.300	6.310	6.310	8,591,999
2026-04-08	6.250	6.450	6.230	6.420	6.420	13,704,499
2026-04-07	6.080	6.160	6.020	6.150	6.150	7,785,700
2026-04-03	6.250	6.260	6.050	6.060	6.060	7,610,214
2026-04-02	6.320	6.340	6.220	6.240	6.240	7,297,300
2026-04-01	6.420	6.430	6.310	6.340	6.340	7,021,100
2026-03-31	6.350	6.470	6.320	6.340	6.340	8,569,499
2026-03-30	6.280	6.400	6.210	6.380	6.380	8,539,999
2026-03-27	6.180	6.330	6.150	6.330	6.330	7,382,800
2026-03-26	6.320	6.420	6.220	6.240	6.240	8,868,900
2026-03-25	6.210	6.400	6.180	6.350	6.350	11,393,900
2026-03-24	6.090	6.210	5.970	6.210	6.210	13,453,000
2026-03-23	6.350	6.350	5.920	5.990	5.990	18,928,634
2026-03-20	6.700	6.730	6.410	6.410	6.410	16,373,700
2026-03-19	6.560	6.820	6.530	6.750	6.750	22,995,761
2026-03-18	6.590	6.620	6.560	6.600	6.600	8,274,700
2026-03-17	6.700	6.740	6.580	6.590	6.590	10,778,912
2026-03-16	6.580	6.690	6.550	6.650	6.650	10,122,463
2026-03-13	6.690	6.760	6.570	6.580	6.580	12,062,809
2026-03-12	6.670	6.760	6.630	6.740	6.740	13,150,027
2026-03-11	6.570	6.710	6.550	6.680	6.680	15,756,300
2026-03-10	6.550	6.650	6.530	6.570	6.570	11,987,300
2026-03-09	6.410	6.530	6.370	6.510	6.510	16,494,479
2026-03-06	6.380	6.530	6.380	6.490	6.490	13,613,700
2026-03-05	6.500	6.530	6.380	6.410	6.410	16,104,600
2026-03-04	6.570	6.590	6.400	6.400	6.400	22,089,872
2026-03-03	6.870	6.910	6.590	6.600	6.600	25,275,391
2026-03-02	7.050	7.130	6.820	6.870	6.870	33,321,996
2026-02-27	7.170	7.360	7.140	7.230	7.230	18,425,601
2026-02-26	7.370	7.380	7.210	7.220	7.220	24,630,700
2026-02-25	7.040	7.630	7.020	7.370	7.370	38,581,742
2026-02-24	7.250	7.260	7.030	7.090	7.090	23,363,810
2026-02-13	7.150	7.510	7.150	7.180	7.180	24,517,202
2026-02-12	7.240	7.280	7.110	7.170	7.170	27,843,600
2026-02-11	7.490	7.560	7.200	7.290	7.290	47,545,200
2026-02-10	7.370	7.750	7.370	7.630	7.630	68,878,400
2026-02-09	7.130	7.290	7.130	7.260	7.260	25,750,666
2026-02-06	7.150	7.160	6.990	7.040	7.040	15,859,400
2026-02-05	7.140	7.250	7.120	7.180	7.180	12,556,055
2026-02-04	7.200	7.240	7.050	7.180	7.180	18,712,084
2026-02-03	7.160	7.300	7.160	7.250	7.250	17,944,900
2026-02-02	7.250	7.350	7.110	7.120	7.120	20,907,800
2026-01-30	7.400	7.400	7.160	7.280	7.280	24,307,206
2026-01-29	7.100	7.490	7.040	7.340	7.340	40,101,440
2026-01-28	7.140	7.320	7.120	7.160	7.160	23,495,930
2026-01-27	7.240	7.310	7.080	7.170	7.170	15,129,824
2026-01-26	7.400	7.440	7.130	7.240	7.240	21,362,000
2026-01-23	7.290	7.490	7.180	7.380	7.380	23,452,419
2026-01-22	7.160	7.310	7.110	7.270	7.270	20,355,274
2026-01-21	7.250	7.340	7.130	7.150	7.150	22,477,056
2026-01-20	7.200	7.440	7.150	7.320	7.320	28,117,418
2026-01-19	7.410	7.500	7.170	7.230	7.230	27,319,942
2026-01-16	7.730	7.810	7.360	7.480	7.480	50,761,945

← NewerPage 3 of 21 · 1,213 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.