China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.620	6.720	6.600	6.680	6.680	7,377,204
2025-10-20	6.660	6.660	6.560	6.620	6.620	6,312,100
2025-10-17	6.660	6.690	6.610	6.620	6.620	6,278,800
2025-10-16	6.680	6.750	6.620	6.670	6.670	7,056,792
2025-10-15	6.670	6.720	6.650	6.680	6.680	6,418,925
2025-10-14	6.700	6.760	6.660	6.690	6.690	7,629,504
2025-10-13	6.710	6.730	6.600	6.680	6.680	9,980,286
2025-10-10	6.730	6.860	6.730	6.820	6.820	8,497,586
2025-10-09	6.760	6.780	6.670	6.760	6.760	8,753,784
2025-09-30	6.770	6.810	6.690	6.740	6.740	8,802,600
2025-09-29	6.850	6.850	6.730	6.780	6.780	8,431,171
2025-09-26	6.830	6.890	6.760	6.860	6.860	9,590,372
2025-09-25	6.810	6.940	6.760	6.860	6.860	9,999,443
2025-09-24	6.780	6.840	6.750	6.820	6.820	7,495,493
2025-09-23	6.870	6.870	6.650	6.770	6.770	11,801,748
2025-09-22	6.880	6.950	6.810	6.880	6.880	10,625,400
2025-09-19	6.880	6.920	6.790	6.880	6.880	11,076,680
2025-09-18	7.010	7.010	6.810	6.830	6.830	14,857,532
2025-09-17	7.080	7.080	6.980	7.010	7.010	12,049,529
2025-09-16	7.110	7.150	7.040	7.100	7.100	10,038,635
2025-09-15	7.120	7.170	7.040	7.120	7.120	10,671,868
2025-09-12	7.190	7.210	7.110	7.120	7.120	12,449,856
2025-09-11	7.150	7.200	7.070	7.190	7.190	14,690,430
2025-09-10	7.020	7.240	7.000	7.180	7.180	20,819,856
2025-09-09	7.070	7.100	6.990	7.010	7.010	10,813,879
2025-09-08	6.880	7.090	6.880	7.070	7.070	18,941,231
2025-09-05	6.790	6.920	6.750	6.900	6.900	11,232,398
2025-09-04	6.840	6.890	6.710	6.790	6.790	11,497,123
2025-09-03	6.950	7.000	6.820	6.840	6.840	12,501,800
2025-09-02	7.030	7.040	6.890	6.950	6.950	13,072,509
2025-09-01	6.970	7.050	6.930	7.040	7.040	13,476,000
2025-08-29	6.980	7.120	6.940	6.970	6.970	15,826,600
2025-08-28	6.960	7.100	6.820	7.000	7.000	20,903,994
2025-08-27	7.070	7.200	6.960	6.960	6.960	20,823,153
2025-08-26	7.030	7.090	7.030	7.060	7.060	9,661,400
2025-08-25	7.080	7.090	7.010	7.060	7.060	14,485,313
2025-08-22	7.060	7.070	6.970	7.050	7.050	14,162,100
2025-08-21	6.920	7.090	6.920	7.040	7.040	18,080,533
2025-08-20	6.900	6.960	6.820	6.950	6.950	12,367,858
2025-08-19	6.880	7.030	6.810	6.910	6.910	17,077,300
2025-08-18	6.700	7.100	6.700	6.910	6.910	33,661,288
2025-08-15	6.660	6.730	6.640	6.700	6.700	12,668,000
2025-08-14	6.770	6.850	6.660	6.660	6.660	14,794,559
2025-08-13	6.790	6.800	6.760	6.770	6.770	7,630,692
2025-08-12	6.830	6.830	6.770	6.790	6.790	6,888,392
2025-08-11	6.790	6.850	6.770	6.810	6.810	9,129,700
2025-08-08	6.820	6.830	6.760	6.790	6.790	6,886,942
2025-08-07	6.900	6.900	6.820	6.830	6.830	7,367,300
2025-08-06	6.850	6.900	6.820	6.890	6.890	8,895,242
2025-08-05	6.810	6.880	6.790	6.850	6.850	7,030,946
2025-08-04	6.770	6.820	6.720	6.820	6.820	6,259,500
2025-08-01	6.760	6.830	6.720	6.820	6.820	8,404,400
2025-07-31	6.850	6.860	6.730	6.740	6.740	9,667,981
2025-07-30	6.860	6.920	6.820	6.890	6.890	10,522,034
2025-07-29	6.840	6.880	6.780	6.860	6.860	7,253,995
2025-07-28	6.850	6.900	6.800	6.830	6.830	8,554,253
2025-07-25	6.900	6.950	6.840	6.850	6.850	12,720,900
2025-07-24	6.720	6.870	6.690	6.870	6.870	14,594,415
2025-07-23	6.740	6.780	6.690	6.710	6.710	9,831,572
2025-07-22	6.700	6.740	6.660	6.740	6.740	10,985,047

← NewerPage 5 of 21 · 1,212 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.