China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.100 | 6.500 | 5.960 | 6.060 | 6.060 | 88,622,616 |
| 2026-10-15 | 5.900 | 6.280 | 5.900 | 5.980 | 5.980 | 60,961,421 |
| 2026-10-14 | 6.020 | 6.210 | 5.890 | 6.160 | 6.160 | 67,120,894 |
| 2026-10-13 | 5.800 | 6.100 | 5.780 | 6.060 | 6.060 | 49,399,591 |
| 2026-10-12 | 5.960 | 6.150 | 5.920 | 5.990 | 5.990 | 59,259,578 |
| 2026-10-09 | 5.700 | 6.050 | 5.610 | 6.000 | 6.000 | 58,958,145 |
| 2026-10-08 | 5.890 | 5.900 | 5.680 | 5.730 | 5.730 | 46,552,005 |
| 2026-09-30 | 6.000 | 6.140 | 5.870 | 5.910 | 5.910 | 88,151,554 |
| 2026-09-29 | 5.450 | 6.010 | 5.420 | 6.010 | 6.010 | 87,532,322 |
| 2026-09-28 | 5.610 | 5.680 | 5.460 | 5.460 | 5.460 | 55,489,566 |
| 2026-09-24 | 5.960 | 6.130 | 5.700 | 5.710 | 5.710 | 94,353,618 |
| 2026-09-23 | 6.510 | 6.550 | 6.030 | 6.120 | 6.120 | 126,534,439 |
| 2026-09-22 | 6.030 | 6.620 | 6.010 | 6.620 | 6.620 | 88,533,472 |
| 2026-09-21 | 6.230 | 6.250 | 5.820 | 6.020 | 6.020 | 71,217,747 |
| 2026-09-18 | 6.000 | 6.310 | 5.960 | 6.110 | 6.110 | 86,445,977 |
| 2026-09-17 | 6.120 | 6.290 | 6.020 | 6.080 | 6.080 | 85,082,175 |
| 2026-09-16 | 5.920 | 6.250 | 5.880 | 6.150 | 6.150 | 101,853,240 |
| 2026-09-15 | 5.750 | 6.270 | 5.710 | 5.970 | 5.970 | 140,348,784 |
| 2026-09-14 | 5.760 | 5.950 | 5.640 | 5.730 | 5.730 | 127,516,338 |
| 2026-09-11 | 6.260 | 6.570 | 6.260 | 6.260 | 6.260 | 130,068,579 |
| 2026-09-10 | 6.830 | 7.350 | 6.750 | 6.950 | 6.950 | 203,557,906 |
| 2026-09-09 | 7.050 | 7.100 | 6.360 | 6.680 | 6.680 | 153,002,479 |
| 2026-09-08 | 6.800 | 7.050 | 6.660 | 7.050 | 7.050 | 54,486,856 |
| 2026-09-07 | 6.110 | 6.410 | 5.880 | 6.410 | 6.410 | 129,565,767 |
| 2026-09-04 | 5.290 | 5.830 | 5.270 | 5.830 | 5.830 | 53,454,259 |
| 2026-09-03 | 5.280 | 5.620 | 5.280 | 5.300 | 5.300 | 26,750,200 |
| 2026-09-02 | 5.380 | 5.450 | 5.240 | 5.270 | 5.270 | 14,979,281 |
| 2026-09-01 | 5.290 | 5.490 | 5.260 | 5.420 | 5.420 | 17,607,107 |
| 2026-08-31 | 5.220 | 5.340 | 5.180 | 5.310 | 5.310 | 18,207,429 |
| 2026-08-28 | 5.180 | 5.250 | 5.150 | 5.220 | 5.220 | 7,779,700 |
| 2026-08-27 | 5.240 | 5.250 | 5.120 | 5.160 | 5.160 | 9,204,600 |
| 2026-08-26 | 5.210 | 5.300 | 5.190 | 5.250 | 5.250 | 7,892,783 |
| 2026-08-25 | 5.100 | 5.240 | 5.080 | 5.220 | 5.220 | 9,429,888 |
| 2026-08-24 | 5.090 | 5.110 | 5.040 | 5.100 | 5.100 | 5,982,009 |
| 2026-08-21 | 5.130 | 5.140 | 5.040 | 5.090 | 5.090 | 7,178,600 |
| 2026-08-20 | 5.140 | 5.200 | 5.110 | 5.130 | 5.130 | 7,616,439 |
| 2026-08-19 | 5.220 | 5.270 | 5.130 | 5.160 | 5.160 | 9,014,248 |
| 2026-08-18 | 5.230 | 5.260 | 5.120 | 5.250 | 5.250 | 10,563,600 |
| 2026-08-17 | 5.180 | 5.230 | 5.100 | 5.220 | 5.220 | 10,065,100 |
| 2026-08-14 | 5.310 | 5.310 | 5.120 | 5.170 | 5.170 | 17,918,110 |
| 2026-08-13 | 5.240 | 5.630 | 5.200 | 5.310 | 5.310 | 26,727,320 |
| 2026-08-12 | 5.250 | 5.300 | 5.210 | 5.260 | 5.260 | 9,344,396 |
| 2026-08-11 | 5.330 | 5.330 | 5.220 | 5.250 | 5.250 | 8,160,600 |
| 2026-08-10 | 5.280 | 5.340 | 5.200 | 5.300 | 5.300 | 9,638,998 |
| 2026-08-07 | 5.370 | 5.390 | 5.180 | 5.280 | 5.280 | 14,273,105 |
| 2026-08-06 | 5.490 | 5.540 | 5.340 | 5.400 | 5.400 | 12,927,404 |
| 2026-08-05 | 5.550 | 5.630 | 5.470 | 5.510 | 5.510 | 16,736,600 |
| 2026-08-04 | 5.600 | 5.660 | 5.530 | 5.580 | 5.580 | 15,191,258 |
| 2026-08-03 | 5.380 | 5.590 | 5.370 | 5.580 | 5.580 | 15,591,600 |
| 2026-07-31 | 5.240 | 5.470 | 5.240 | 5.410 | 5.410 | 14,667,700 |
| 2026-07-30 | 5.240 | 5.400 | 5.230 | 5.360 | 5.360 | 18,476,601 |
| 2026-07-29 | 5.060 | 5.320 | 5.060 | 5.270 | 5.270 | 18,021,500 |
| 2026-07-28 | 5.010 | 5.080 | 4.980 | 5.070 | 5.070 | 5,613,400 |
| 2026-07-27 | 4.960 | 5.060 | 4.910 | 5.030 | 5.030 | 6,490,500 |
| 2026-07-24 | 5.080 | 5.080 | 4.930 | 4.950 | 4.950 | 6,707,700 |
| 2026-07-23 | 5.010 | 5.050 | 4.950 | 5.030 | 5.030 | 7,840,957 |
| 2026-07-22 | 5.110 | 5.110 | 4.980 | 5.080 | 4.978 | 11,355,513 |
| 2026-07-21 | 5.180 | 5.300 | 5.100 | 5.110 | 5.007 | 14,208,150 |
| 2026-07-20 | 5.060 | 5.230 | 5.060 | 5.190 | 5.086 | 16,419,267 |
Page 1 of 1 · 59 trading days
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.