China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.740 | 6.840 | 6.680 | 6.820 | 6.820 | 15,566,592 |
| 2024-10-23 | 7.020 | 7.020 | 6.760 | 6.790 | 6.790 | 28,761,953 |
| 2024-10-22 | 6.790 | 7.180 | 6.790 | 6.950 | 6.950 | 40,910,328 |
| 2024-10-21 | 6.650 | 6.970 | 6.560 | 6.810 | 6.810 | 30,767,848 |
| 2024-10-18 | 6.460 | 6.700 | 6.370 | 6.590 | 6.590 | 22,320,997 |
| 2024-10-17 | 6.570 | 6.660 | 6.460 | 6.460 | 6.460 | 13,938,462 |
| 2024-10-16 | 6.450 | 6.660 | 6.410 | 6.560 | 6.560 | 14,049,837 |
| 2024-10-15 | 6.600 | 6.730 | 6.500 | 6.500 | 6.500 | 18,844,147 |
| 2024-10-14 | 6.510 | 6.680 | 6.420 | 6.640 | 6.640 | 18,889,890 |
| 2024-10-11 | 6.650 | 6.780 | 6.410 | 6.510 | 6.510 | 30,065,298 |
| 2024-10-10 | 6.690 | 7.280 | 6.560 | 6.980 | 6.980 | 48,340,650 |
| 2024-10-09 | 7.150 | 7.160 | 6.650 | 6.650 | 6.650 | 40,025,209 |
| 2024-10-08 | 7.820 | 7.840 | 7.000 | 7.390 | 7.390 | 55,813,702 |
| 2024-09-30 | 6.960 | 7.190 | 6.750 | 7.140 | 7.140 | 53,588,119 |
| 2024-09-27 | 6.470 | 6.670 | 6.400 | 6.650 | 6.650 | 17,771,624 |
| 2024-09-26 | 6.100 | 6.380 | 6.090 | 6.380 | 6.380 | 17,145,300 |
| 2024-09-25 | 6.090 | 6.280 | 6.080 | 6.140 | 6.140 | 19,119,160 |
| 2024-09-24 | 5.810 | 6.030 | 5.800 | 6.030 | 6.030 | 17,906,421 |
| 2024-09-23 | 5.760 | 5.830 | 5.740 | 5.800 | 5.800 | 6,153,700 |
| 2024-09-20 | 5.800 | 5.830 | 5.730 | 5.800 | 5.800 | 7,518,285 |
| 2024-09-19 | 5.650 | 5.820 | 5.610 | 5.820 | 5.820 | 11,048,270 |
| 2024-09-18 | 5.710 | 5.740 | 5.550 | 5.640 | 5.640 | 7,704,800 |
| 2024-09-13 | 5.670 | 5.900 | 5.660 | 5.710 | 5.710 | 15,396,382 |
| 2024-09-12 | 5.570 | 5.740 | 5.570 | 5.680 | 5.680 | 11,279,209 |
| 2024-09-11 | 5.670 | 5.690 | 5.570 | 5.610 | 5.610 | 6,097,800 |
| 2024-09-10 | 5.700 | 5.740 | 5.550 | 5.680 | 5.680 | 10,450,500 |
| 2024-09-09 | 5.750 | 5.770 | 5.660 | 5.720 | 5.720 | 5,721,900 |
| 2024-09-06 | 5.870 | 5.870 | 5.750 | 5.750 | 5.750 | 5,855,545 |
| 2024-09-05 | 5.700 | 5.890 | 5.700 | 5.830 | 5.830 | 11,599,444 |
| 2024-09-04 | 5.660 | 5.800 | 5.660 | 5.730 | 5.730 | 5,636,100 |
| 2024-09-03 | 5.700 | 5.820 | 5.680 | 5.730 | 5.730 | 7,493,400 |
| 2024-09-02 | 5.900 | 5.950 | 5.720 | 5.730 | 5.730 | 11,247,500 |
| 2024-08-30 | 5.910 | 5.960 | 5.720 | 5.900 | 5.900 | 17,710,460 |
| 2024-08-29 | 5.660 | 5.720 | 5.630 | 5.680 | 5.680 | 6,412,500 |
| 2024-08-28 | 5.590 | 5.730 | 5.540 | 5.700 | 5.700 | 7,401,801 |
| 2024-08-27 | 5.600 | 5.660 | 5.560 | 5.580 | 5.580 | 5,699,200 |
| 2024-08-26 | 5.700 | 5.730 | 5.610 | 5.620 | 5.620 | 9,119,888 |
| 2024-08-23 | 5.660 | 5.760 | 5.610 | 5.720 | 5.720 | 8,617,800 |
| 2024-08-22 | 5.810 | 5.890 | 5.660 | 5.680 | 5.680 | 10,749,800 |
| 2024-08-21 | 5.970 | 6.030 | 5.820 | 5.830 | 5.830 | 13,721,800 |
| 2024-08-20 | 5.990 | 6.120 | 5.870 | 5.980 | 5.980 | 19,825,500 |
| 2024-08-19 | 5.890 | 6.020 | 5.870 | 5.960 | 5.960 | 8,981,400 |
| 2024-08-16 | 5.920 | 5.970 | 5.870 | 5.890 | 5.890 | 5,872,021 |
| 2024-08-15 | 5.820 | 6.050 | 5.800 | 5.950 | 5.950 | 11,530,815 |
| 2024-08-14 | 5.750 | 5.890 | 5.750 | 5.850 | 5.850 | 7,073,884 |
| 2024-08-13 | 5.760 | 5.840 | 5.700 | 5.780 | 5.780 | 4,968,700 |
| 2024-08-12 | 5.780 | 5.880 | 5.700 | 5.800 | 5.800 | 6,841,598 |
| 2024-08-09 | 5.920 | 5.970 | 5.790 | 5.790 | 5.790 | 8,184,300 |
| 2024-08-08 | 5.880 | 5.950 | 5.810 | 5.940 | 5.940 | 8,741,600 |
| 2024-08-07 | 5.870 | 6.000 | 5.870 | 5.920 | 5.920 | 9,148,900 |
| 2024-08-06 | 5.850 | 5.940 | 5.840 | 5.930 | 5.930 | 8,670,405 |
| 2024-08-05 | 5.850 | 6.010 | 5.790 | 5.800 | 5.800 | 12,097,700 |
| 2024-08-02 | 5.850 | 5.980 | 5.840 | 5.870 | 5.870 | 10,385,300 |
| 2024-08-01 | 5.900 | 5.970 | 5.850 | 5.890 | 5.890 | 9,297,982 |
| 2024-07-31 | 5.660 | 5.920 | 5.660 | 5.890 | 5.890 | 16,224,436 |
| 2024-07-30 | 5.660 | 5.680 | 5.590 | 5.660 | 5.660 | 6,169,100 |
| 2024-07-29 | 5.610 | 5.680 | 5.540 | 5.650 | 5.650 | 9,176,410 |
| 2024-07-26 | 5.520 | 5.610 | 5.500 | 5.610 | 5.610 | 10,276,183 |
| 2024-07-25 | 5.380 | 5.540 | 5.330 | 5.510 | 5.510 | 12,771,160 |
| 2024-07-24 | 5.490 | 5.490 | 5.370 | 5.390 | 5.390 | 8,175,910 |
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.