China Publishing & Media Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.760	6.820	6.730	6.810	6.810	9,809,100
2025-04-21	6.650	6.820	6.590	6.790	6.790	13,542,300
2025-04-18	6.720	6.720	6.610	6.650	6.650	11,134,431
2025-04-17	6.760	6.800	6.700	6.730	6.730	13,856,766
2025-04-16	6.860	7.020	6.740	6.800	6.800	24,680,375
2025-04-15	6.760	6.870	6.730	6.850	6.850	17,467,480
2025-04-14	6.750	6.860	6.680	6.760	6.760	16,959,209
2025-04-11	6.690	6.810	6.660	6.700	6.700	19,916,800
2025-04-10	6.640	6.870	6.600	6.720	6.720	24,771,180
2025-04-09	6.370	6.740	6.100	6.680	6.680	31,775,102
2025-04-08	6.290	6.450	6.170	6.430	6.430	28,476,523
2025-04-07	6.800	6.800	6.320	6.320	6.320	29,710,800
2025-04-03	6.810	7.070	6.780	7.020	7.020	32,278,338
2025-04-02	6.830	6.990	6.800	6.880	6.880	19,188,953
2025-04-01	6.790	6.990	6.760	6.820	6.820	20,965,599
2025-03-31	6.960	6.980	6.650	6.800	6.800	29,637,300
2025-03-28	6.970	7.060	6.880	7.010	7.010	27,564,366
2025-03-27	6.830	7.080	6.800	6.970	6.970	37,428,151
2025-03-26	6.700	6.970	6.630	6.830	6.830	31,449,188
2025-03-25	6.820	6.900	6.670	6.710	6.710	37,549,347
2025-03-24	6.670	7.080	6.560	6.970	6.970	51,589,819
2025-03-21	6.700	6.780	6.650	6.670	6.670	12,982,363
2025-03-20	6.760	6.780	6.700	6.710	6.710	11,114,400
2025-03-19	6.860	6.860	6.720	6.750	6.750	11,990,709
2025-03-18	6.910	6.920	6.840	6.860	6.860	9,505,651
2025-03-17	6.900	6.930	6.840	6.890	6.890	13,220,600
2025-03-14	6.800	6.900	6.750	6.890	6.890	14,549,141
2025-03-13	6.900	6.900	6.730	6.780	6.780	14,255,056
2025-03-12	6.830	6.950	6.830	6.900	6.900	15,691,761
2025-03-11	6.740	6.810	6.690	6.800	6.800	11,326,304
2025-03-10	6.750	6.780	6.700	6.750	6.750	13,982,837
2025-03-07	6.920	6.950	6.740	6.770	6.770	19,188,700
2025-03-06	6.820	6.960	6.760	6.940	6.940	17,157,570
2025-03-05	6.800	6.810	6.710	6.760	6.760	10,553,254
2025-03-04	6.700	6.850	6.690	6.810	6.810	9,260,336
2025-03-03	6.740	6.830	6.680	6.730	6.730	13,505,900
2025-02-28	6.930	6.970	6.700	6.720	6.720	17,286,406
2025-02-27	7.070	7.120	6.910	6.980	6.980	16,311,900
2025-02-26	7.130	7.150	7.030	7.090	7.090	13,236,746
2025-02-25	7.170	7.200	7.070	7.080	7.080	15,394,000
2025-02-24	7.350	7.380	7.210	7.260	7.260	16,881,100
2025-02-21	7.220	7.370	7.100	7.310	7.310	20,502,518
2025-02-20	7.250	7.320	7.150	7.180	7.180	16,499,393
2025-02-19	7.220	7.330	7.210	7.260	7.260	13,969,772
2025-02-18	7.450	7.510	7.200	7.230	7.230	19,189,038
2025-02-17	7.540	7.600	7.420	7.500	7.500	22,496,900
2025-02-14	7.520	7.570	7.370	7.560	7.560	26,155,200
2025-02-13	7.560	7.580	7.360	7.440	7.440	26,230,844
2025-02-12	7.460	7.540	7.400	7.490	7.490	24,511,052
2025-02-11	7.450	7.500	7.280	7.460	7.460	24,784,300
2025-02-10	7.250	7.470	7.250	7.450	7.450	29,766,025
2025-02-07	7.250	7.360	7.140	7.220	7.220	27,998,500
2025-02-06	7.110	7.290	7.080	7.260	7.260	21,377,400
2025-02-05	7.140	7.220	7.030	7.170	7.170	19,876,700
2025-01-27	7.030	7.090	6.950	6.960	6.960	13,407,200
2025-01-24	6.820	7.000	6.770	6.980	6.980	14,404,400
2025-01-23	6.800	6.920	6.790	6.820	6.820	12,457,300
2025-01-22	6.780	6.810	6.680	6.750	6.750	10,929,800
2025-01-21	6.890	6.920	6.770	6.820	6.820	8,611,000
2025-01-20	6.860	6.960	6.820	6.880	6.880	12,003,600

← NewerPage 7 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.