China Publishing & Media Hldg historical data

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

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

← NewerPage 4 of 21 · 1,215 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.