China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.490 | 8.080 | 7.400 | 7.800 | 7.800 | 75,139,529 |
| 2026-01-14 | 7.260 | 7.880 | 7.210 | 7.650 | 7.650 | 69,867,994 |
| 2026-01-13 | 7.680 | 7.700 | 7.270 | 7.300 | 7.300 | 69,665,289 |
| 2026-01-12 | 6.840 | 7.410 | 6.830 | 7.410 | 7.410 | 65,263,786 |
| 2026-01-09 | 6.580 | 6.740 | 6.560 | 6.740 | 6.740 | 14,303,773 |
| 2026-01-08 | 6.510 | 6.620 | 6.480 | 6.580 | 6.580 | 7,610,446 |
| 2026-01-07 | 6.560 | 6.600 | 6.500 | 6.510 | 6.510 | 7,218,600 |
| 2026-01-06 | 6.530 | 6.570 | 6.520 | 6.560 | 6.560 | 6,357,387 |
| 2026-01-05 | 6.450 | 6.540 | 6.430 | 6.530 | 6.530 | 6,862,799 |
| 2025-12-31 | 6.410 | 6.490 | 6.410 | 6.450 | 6.450 | 4,552,500 |
| 2025-12-30 | 6.480 | 6.510 | 6.410 | 6.420 | 6.420 | 4,641,000 |
| 2025-12-29 | 6.480 | 6.510 | 6.460 | 6.470 | 6.470 | 3,991,500 |
| 2025-12-26 | 6.480 | 6.550 | 6.460 | 6.510 | 6.510 | 4,937,960 |
| 2025-12-25 | 6.500 | 6.510 | 6.460 | 6.480 | 6.480 | 3,905,300 |
| 2025-12-24 | 6.450 | 6.500 | 6.440 | 6.500 | 6.500 | 3,360,900 |
| 2025-12-23 | 6.530 | 6.530 | 6.450 | 6.490 | 6.490 | 4,298,000 |
| 2025-12-22 | 6.550 | 6.550 | 6.490 | 6.510 | 6.510 | 3,871,100 |
| 2025-12-19 | 6.450 | 6.540 | 6.430 | 6.510 | 6.510 | 5,610,383 |
| 2025-12-18 | 6.430 | 6.470 | 6.410 | 6.450 | 6.450 | 4,369,097 |
| 2025-12-17 | 6.430 | 6.480 | 6.360 | 6.450 | 6.450 | 7,962,808 |
| 2025-12-16 | 6.430 | 6.460 | 6.370 | 6.400 | 6.400 | 4,729,000 |
| 2025-12-15 | 6.430 | 6.480 | 6.390 | 6.430 | 6.430 | 4,785,900 |
| 2025-12-12 | 6.450 | 6.480 | 6.420 | 6.450 | 6.450 | 7,091,601 |
| 2025-12-11 | 6.510 | 6.590 | 6.450 | 6.450 | 6.450 | 7,563,800 |
| 2025-12-10 | 6.560 | 6.640 | 6.500 | 6.550 | 6.550 | 12,535,000 |
| 2025-12-09 | 6.430 | 6.850 | 6.400 | 6.620 | 6.620 | 23,077,128 |
| 2025-12-08 | 6.500 | 6.520 | 6.440 | 6.440 | 6.440 | 6,918,700 |
| 2025-12-05 | 6.440 | 6.490 | 6.400 | 6.490 | 6.490 | 5,053,400 |
| 2025-12-04 | 6.470 | 6.510 | 6.440 | 6.460 | 6.460 | 5,569,900 |
| 2025-12-03 | 6.590 | 6.600 | 6.490 | 6.500 | 6.500 | 7,102,529 |
| 2025-12-02 | 6.600 | 6.620 | 6.550 | 6.580 | 6.580 | 4,767,312 |
| 2025-12-01 | 6.620 | 6.680 | 6.560 | 6.620 | 6.620 | 9,355,765 |
| 2025-11-28 | 6.520 | 6.700 | 6.460 | 6.580 | 6.580 | 10,969,698 |
| 2025-11-27 | 6.680 | 6.720 | 6.510 | 6.510 | 6.510 | 12,952,800 |
| 2025-11-26 | 6.720 | 6.820 | 6.670 | 6.700 | 6.700 | 7,522,842 |
| 2025-11-25 | 6.700 | 6.830 | 6.630 | 6.750 | 6.750 | 12,030,855 |
| 2025-11-24 | 6.610 | 6.730 | 6.570 | 6.680 | 6.680 | 9,744,971 |
| 2025-11-21 | 6.660 | 6.730 | 6.560 | 6.610 | 6.610 | 11,198,500 |
| 2025-11-20 | 6.680 | 6.700 | 6.630 | 6.670 | 6.670 | 8,251,064 |
| 2025-11-19 | 6.820 | 6.820 | 6.640 | 6.680 | 6.680 | 10,904,400 |
| 2025-11-18 | 6.790 | 6.820 | 6.750 | 6.810 | 6.810 | 7,531,100 |
| 2025-11-17 | 6.850 | 6.850 | 6.750 | 6.790 | 6.790 | 9,001,200 |
| 2025-11-14 | 6.850 | 6.950 | 6.840 | 6.850 | 6.850 | 10,340,658 |
| 2025-11-13 | 6.880 | 6.900 | 6.840 | 6.880 | 6.880 | 7,489,958 |
| 2025-11-12 | 6.950 | 6.950 | 6.860 | 6.880 | 6.880 | 6,742,922 |
| 2025-11-11 | 6.950 | 6.960 | 6.900 | 6.950 | 6.950 | 6,492,500 |
| 2025-11-10 | 6.940 | 6.990 | 6.890 | 6.940 | 6.940 | 5,828,246 |
| 2025-11-07 | 6.980 | 7.020 | 6.920 | 6.920 | 6.920 | 8,254,855 |
| 2025-11-06 | 7.050 | 7.080 | 6.960 | 6.970 | 6.970 | 11,333,800 |
| 2025-11-05 | 6.940 | 7.120 | 6.920 | 7.080 | 7.080 | 17,073,526 |
| 2025-11-04 | 6.940 | 7.000 | 6.920 | 6.980 | 6.980 | 10,764,207 |
| 2025-11-03 | 6.870 | 7.000 | 6.860 | 6.970 | 6.970 | 12,880,388 |
| 2025-10-31 | 6.750 | 6.910 | 6.750 | 6.860 | 6.860 | 11,703,292 |
| 2025-10-30 | 6.750 | 6.880 | 6.730 | 6.780 | 6.780 | 7,698,800 |
| 2025-10-29 | 6.760 | 6.790 | 6.690 | 6.780 | 6.780 | 7,518,015 |
| 2025-10-28 | 6.750 | 6.800 | 6.730 | 6.760 | 6.760 | 5,316,400 |
| 2025-10-27 | 6.880 | 6.880 | 6.750 | 6.780 | 6.780 | 9,339,600 |
| 2025-10-24 | 6.960 | 6.970 | 6.830 | 6.850 | 6.850 | 9,443,400 |
| 2025-10-23 | 6.860 | 7.000 | 6.830 | 6.960 | 6.960 | 15,344,300 |
| 2025-10-22 | 6.700 | 6.870 | 6.650 | 6.850 | 6.850 | 13,362,900 |
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.