China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.710	6.740	6.680	6.720	6.720	8,627,900
2025-07-18	6.670	6.770	6.660	6.710	6.710	7,781,794
2025-07-17	6.710	6.710	6.630	6.680	6.680	7,106,171
2025-07-16	6.660	6.730	6.630	6.650	6.650	6,793,900
2025-07-15	6.730	6.730	6.580	6.650	6.650	10,146,715
2025-07-14	6.800	6.810	6.700	6.710	6.710	7,508,100
2025-07-11	6.850	6.910	6.800	6.870	6.870	9,430,700
2025-07-10	6.860	6.890	6.820	6.850	6.850	9,894,500
2025-07-09	6.740	6.980	6.730	6.870	6.870	20,345,333
2025-07-08	6.710	6.770	6.700	6.750	6.750	7,530,159
2025-07-07	6.630	6.730	6.610	6.710	6.710	11,018,300
2025-07-04	6.600	6.680	6.560	6.620	6.620	9,148,127
2025-07-03	6.580	6.610	6.560	6.600	6.600	5,799,727
2025-07-02	6.590	6.590	6.540	6.580	6.580	5,203,600
2025-07-01	6.660	6.660	6.550	6.600	6.600	5,559,429
2025-06-30	6.640	6.660	6.570	6.640	6.640	6,461,086
2025-06-27	6.610	6.690	6.580	6.600	6.600	7,979,729
2025-06-26	6.530	6.640	6.510	6.590	6.590	10,178,285
2025-06-25	6.520	6.550	6.450	6.540	6.540	7,631,811
2025-06-24	6.430	6.510	6.420	6.500	6.500	6,116,900
2025-06-23	6.370	6.440	6.370	6.410	6.410	6,067,679
2025-06-20	6.530	6.550	6.400	6.420	6.420	8,515,100
2025-06-19	6.540	6.590	6.500	6.550	6.550	8,823,479
2025-06-18	6.600	6.660	6.530	6.540	6.540	6,231,100
2025-06-17	6.600	6.650	6.530	6.600	6.600	8,870,800
2025-06-16	6.480	6.630	6.460	6.590	6.590	9,103,085
2025-06-13	6.610	6.610	6.450	6.480	6.480	11,186,063
2025-06-12	6.560	6.670	6.550	6.620	6.620	9,272,911
2025-06-11	6.560	6.640	6.540	6.580	6.580	7,872,500
2025-06-10	6.620	6.620	6.470	6.560	6.560	9,578,879
2025-06-09	6.520	6.640	6.500	6.630	6.630	10,007,741
2025-06-06	6.530	6.560	6.480	6.520	6.520	6,048,966
2025-06-05	6.510	6.580	6.470	6.520	6.520	8,081,788
2025-06-04	6.460	6.540	6.450	6.520	6.520	7,447,072
2025-06-03	6.420	6.520	6.410	6.470	6.470	7,006,715
2025-05-30	6.460	6.500	6.430	6.440	6.440	8,794,700
2025-05-29	6.350	6.490	6.350	6.470	6.470	10,438,900
2025-05-28	6.410	6.430	6.340	6.370	6.370	6,409,100
2025-05-27	6.460	6.480	6.400	6.410	6.410	5,198,607
2025-05-26	6.330	6.490	6.330	6.470	6.470	10,559,400
2025-05-23	6.380	6.400	6.320	6.330	6.330	8,358,690
2025-05-22	6.440	6.460	6.370	6.380	6.380	6,261,210
2025-05-21	6.480	6.490	6.430	6.450	6.450	5,300,800
2025-05-20	6.480	6.510	6.430	6.480	6.480	7,717,800
2025-05-19	6.400	6.470	6.370	6.470	6.470	7,263,200
2025-05-16	6.360	6.440	6.330	6.420	6.420	8,994,800
2025-05-15	6.430	6.440	6.350	6.350	6.350	7,300,600
2025-05-14	6.430	6.450	6.350	6.440	6.440	9,252,634
2025-05-13	6.480	6.520	6.410	6.410	6.410	8,117,634
2025-05-12	6.480	6.490	6.430	6.450	6.450	5,345,900
2025-05-09	6.490	6.510	6.410	6.440	6.440	8,102,600
2025-05-08	6.420	6.550	6.420	6.510	6.510	9,976,900
2025-05-07	6.500	6.540	6.400	6.450	6.450	8,707,379
2025-05-06	6.360	6.480	6.360	6.460	6.460	11,638,000
2025-04-30	6.340	6.430	6.330	6.340	6.340	9,401,800
2025-04-29	6.350	6.450	6.340	6.370	6.370	9,361,200
2025-04-28	6.530	6.540	6.290	6.370	6.370	22,353,500
2025-04-25	6.630	6.680	6.600	6.610	6.610	8,639,131
2025-04-24	6.750	6.770	6.620	6.640	6.640	11,759,700
2025-04-23	6.810	6.880	6.730	6.750	6.750	9,979,400

← NewerPage 6 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.