Northern United Publishing & Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	8.150	8.250	8.140	8.250	8.250	22,507,129
2026-10-15	7.180	8.040	7.070	7.500	7.500	52,908,064
2026-10-14	7.250	7.430	7.050	7.310	7.310	26,604,072
2026-10-13	7.060	7.380	6.810	7.320	7.320	24,763,996
2026-10-12	7.050	7.250	6.940	7.080	7.080	21,697,586
2026-10-09	6.670	7.150	6.510	7.100	7.100	24,201,226
2026-10-08	6.770	6.830	6.560	6.700	6.700	16,134,500
2026-09-30	7.030	7.200	6.810	6.810	6.810	25,819,300
2026-09-29	6.450	7.090	6.430	6.960	6.960	35,196,637
2026-09-28	6.710	6.770	6.400	6.460	6.460	21,074,001
2026-09-24	6.820	7.170	6.700	6.760	6.760	30,485,827
2026-09-23	7.190	7.460	6.780	6.900	6.900	38,058,451
2026-09-22	7.010	7.410	7.010	7.190	7.190	45,532,999
2026-09-21	7.050	7.140	6.580	6.970	6.970	45,651,761
2026-09-18	6.940	7.100	6.730	6.820	6.820	40,586,642
2026-09-17	6.900	7.040	6.740	6.910	6.910	34,254,801
2026-09-16	6.910	7.040	6.690	6.900	6.900	34,861,867
2026-09-15	6.830	7.390	6.720	6.960	6.960	53,196,464
2026-09-14	6.980	7.000	6.630	6.770	6.770	34,540,238
2026-09-11	7.190	7.190	6.630	6.980	6.980	50,134,545
2026-09-10	7.020	7.940	7.020	7.370	7.370	61,697,327
2026-09-09	7.640	7.650	7.220	7.220	7.220	48,177,005
2026-09-08	7.260	8.020	7.100	8.020	8.020	79,299,243
2026-09-07	6.800	7.460	6.770	7.290	7.290	67,267,070
2026-09-04	6.470	7.400	6.400	7.150	7.150	73,464,676
2026-09-03	6.490	7.100	6.430	6.730	6.730	45,529,123
2026-09-02	6.340	6.490	6.320	6.450	6.450	11,038,961
2026-09-01	6.240	6.410	6.240	6.390	6.390	11,087,383
2026-08-31	6.180	6.320	6.130	6.320	6.320	10,551,599
2026-08-28	6.090	6.200	6.070	6.180	6.180	5,878,182
2026-08-27	6.140	6.150	6.010	6.080	6.080	4,414,260
2026-08-26	6.090	6.180	6.090	6.180	6.180	4,452,279
2026-08-25	6.000	6.130	5.960	6.130	6.130	4,229,327
2026-08-24	6.090	6.120	5.940	6.010	6.010	4,481,901
2026-08-21	6.000	6.110	5.910	6.100	6.100	5,843,000
2026-08-20	5.970	6.090	5.910	6.050	6.050	6,526,100
2026-08-19	6.320	6.320	5.970	5.970	5.910	12,790,093
2026-08-18	6.280	6.360	6.180	6.340	6.276	12,454,893
2026-08-17	6.260	6.310	6.130	6.280	6.217	16,197,059
2026-08-14	6.520	6.520	6.190	6.290	6.227	37,616,607
2026-08-13	6.130	6.740	6.100	6.740	6.672	30,595,456
2026-08-12	6.060	6.160	6.050	6.130	6.130	2,876,800
2026-08-11	6.160	6.160	6.050	6.070	6.070	2,988,700
2026-08-10	5.940	6.130	5.910	6.120	6.120	5,859,787
2026-08-07	6.000	6.020	5.830	5.940	5.940	4,066,500
2026-08-06	6.000	6.070	5.900	6.020	6.020	4,536,487
2026-08-05	6.050	6.070	5.970	6.000	6.000	4,273,600
2026-08-04	6.040	6.130	5.970	6.030	6.030	5,229,460
2026-08-03	5.930	6.050	5.900	6.050	6.050	5,004,252
2026-07-31	5.880	5.970	5.840	5.950	5.950	5,599,002
2026-07-30	5.780	5.940	5.780	5.840	5.840	5,565,800
2026-07-29	5.730	5.850	5.700	5.820	5.820	4,771,787
2026-07-28	5.670	5.790	5.640	5.700	5.700	3,339,968
2026-07-27	5.610	5.690	5.580	5.690	5.690	3,011,800
2026-07-24	5.680	5.710	5.580	5.600	5.600	2,383,800
2026-07-23	5.560	5.730	5.540	5.720	5.720	3,112,751
2026-07-22	5.710	5.730	5.520	5.570	5.570	5,386,720
2026-07-21	5.800	5.880	5.630	5.730	5.730	6,396,554
2026-07-20	5.880	5.980	5.750	5.790	5.790	6,169,128

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.0600 CNY
2021-08-25	0.0850 CNY
2020-08-21	0.0820 CNY
2019-07-12	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.