China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.860 | 6.900 | 6.770 | 6.820 | 6.820 | 11,686,300 |
| 2025-01-16 | 6.840 | 7.080 | 6.840 | 6.900 | 6.900 | 19,170,600 |
| 2025-01-15 | 6.800 | 6.900 | 6.760 | 6.870 | 6.870 | 21,357,300 |
| 2025-01-14 | 6.600 | 6.820 | 6.550 | 6.810 | 6.810 | 18,557,500 |
| 2025-01-13 | 6.460 | 6.560 | 6.340 | 6.550 | 6.550 | 12,855,115 |
| 2025-01-10 | 6.740 | 6.800 | 6.500 | 6.500 | 6.500 | 14,051,600 |
| 2025-01-09 | 6.700 | 6.810 | 6.680 | 6.750 | 6.750 | 13,987,900 |
| 2025-01-08 | 6.780 | 6.800 | 6.570 | 6.730 | 6.730 | 19,893,700 |
| 2025-01-07 | 6.780 | 6.810 | 6.660 | 6.770 | 6.770 | 15,504,604 |
| 2025-01-06 | 6.700 | 6.810 | 6.570 | 6.780 | 6.780 | 19,118,804 |
| 2025-01-03 | 7.020 | 7.070 | 6.680 | 6.690 | 6.690 | 22,983,400 |
| 2025-01-02 | 7.200 | 7.270 | 6.970 | 7.040 | 7.040 | 22,599,488 |
| 2024-12-31 | 7.470 | 7.480 | 7.160 | 7.180 | 7.180 | 23,121,071 |
| 2024-12-30 | 7.520 | 7.570 | 7.360 | 7.440 | 7.440 | 17,114,100 |
| 2024-12-27 | 7.530 | 7.610 | 7.440 | 7.520 | 7.520 | 17,971,000 |
| 2024-12-26 | 7.520 | 7.640 | 7.510 | 7.540 | 7.540 | 12,593,700 |
| 2024-12-25 | 7.640 | 7.640 | 7.430 | 7.540 | 7.540 | 14,500,800 |
| 2024-12-24 | 7.700 | 7.720 | 7.520 | 7.630 | 7.630 | 22,996,700 |
| 2024-12-23 | 8.040 | 8.040 | 7.680 | 7.700 | 7.700 | 24,261,500 |
| 2024-12-20 | 8.090 | 8.150 | 7.980 | 8.050 | 8.050 | 21,217,009 |
| 2024-12-19 | 8.010 | 8.180 | 7.880 | 8.130 | 8.130 | 28,191,600 |
| 2024-12-18 | 8.000 | 8.240 | 7.950 | 8.150 | 8.150 | 29,710,814 |
| 2024-12-17 | 8.370 | 8.370 | 7.950 | 7.990 | 7.990 | 38,485,814 |
| 2024-12-16 | 8.370 | 8.570 | 8.150 | 8.420 | 8.420 | 41,870,580 |
| 2024-12-13 | 8.390 | 8.620 | 8.350 | 8.370 | 8.370 | 45,929,833 |
| 2024-12-12 | 8.560 | 8.630 | 8.320 | 8.450 | 8.450 | 41,532,127 |
| 2024-12-11 | 8.510 | 8.780 | 8.450 | 8.610 | 8.610 | 48,731,113 |
| 2024-12-10 | 8.840 | 8.850 | 8.530 | 8.550 | 8.550 | 73,229,688 |
| 2024-12-09 | 8.700 | 8.860 | 8.470 | 8.670 | 8.670 | 67,658,307 |
| 2024-12-06 | 8.280 | 8.690 | 8.200 | 8.600 | 8.600 | 77,936,234 |
| 2024-12-05 | 8.120 | 8.440 | 8.100 | 8.310 | 8.310 | 46,192,362 |
| 2024-12-04 | 8.440 | 8.480 | 8.130 | 8.180 | 8.180 | 52,746,872 |
| 2024-12-03 | 8.340 | 8.780 | 8.080 | 8.590 | 8.590 | 86,742,100 |
| 2024-12-02 | 8.200 | 8.430 | 8.180 | 8.350 | 8.350 | 51,539,351 |
| 2024-11-29 | 8.120 | 8.410 | 8.060 | 8.260 | 8.260 | 52,718,959 |
| 2024-11-28 | 8.500 | 8.650 | 8.150 | 8.170 | 8.170 | 65,192,280 |
| 2024-11-27 | 8.220 | 8.540 | 8.000 | 8.510 | 8.510 | 79,893,350 |
| 2024-11-26 | 8.300 | 9.100 | 8.130 | 8.540 | 8.540 | 103,706,471 |
| 2024-11-25 | 8.800 | 8.820 | 8.100 | 8.380 | 8.380 | 97,446,988 |
| 2024-11-22 | 8.600 | 9.200 | 8.520 | 8.900 | 8.900 | 130,976,401 |
| 2024-11-21 | 8.590 | 9.500 | 8.520 | 8.790 | 8.790 | 132,053,525 |
| 2024-11-20 | 8.240 | 9.200 | 8.020 | 8.790 | 8.790 | 156,065,249 |
| 2024-11-19 | 8.600 | 8.910 | 8.570 | 8.570 | 8.570 | 82,293,499 |
| 2024-11-18 | 9.020 | 9.520 | 8.700 | 9.520 | 9.520 | 195,734,937 |
| 2024-11-15 | 7.800 | 8.650 | 7.800 | 8.650 | 8.650 | 124,922,206 |
| 2024-11-14 | 8.570 | 8.850 | 7.830 | 7.860 | 7.860 | 142,642,571 |
| 2024-11-13 | 7.290 | 8.090 | 7.260 | 8.090 | 8.090 | 43,991,763 |
| 2024-11-12 | 7.580 | 7.580 | 7.270 | 7.350 | 7.350 | 38,841,349 |
| 2024-11-11 | 7.220 | 7.650 | 7.160 | 7.580 | 7.580 | 60,309,997 |
| 2024-11-08 | 7.260 | 7.590 | 7.180 | 7.230 | 7.230 | 45,725,180 |
| 2024-11-07 | 6.970 | 7.160 | 6.920 | 7.160 | 7.160 | 24,892,145 |
| 2024-11-06 | 6.920 | 7.050 | 6.890 | 7.000 | 7.000 | 24,022,400 |
| 2024-11-05 | 6.790 | 6.940 | 6.730 | 6.940 | 6.940 | 19,366,513 |
| 2024-11-04 | 6.680 | 6.780 | 6.670 | 6.780 | 6.780 | 14,004,331 |
| 2024-11-01 | 6.820 | 6.840 | 6.620 | 6.720 | 6.720 | 20,831,788 |
| 2024-10-31 | 6.800 | 6.880 | 6.710 | 6.860 | 6.860 | 30,564,375 |
| 2024-10-30 | 6.950 | 7.050 | 6.820 | 6.850 | 6.850 | 27,768,328 |
| 2024-10-29 | 7.340 | 7.450 | 6.980 | 6.990 | 6.990 | 62,785,660 |
| 2024-10-28 | 6.960 | 7.110 | 6.940 | 7.060 | 7.060 | 20,573,900 |
| 2024-10-25 | 6.820 | 6.980 | 6.800 | 6.940 | 6.940 | 19,502,872 |
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.