Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.110 | 5.150 | 5.030 | 5.030 | 5.030 | 2,043,800 |
| 2024-07-22 | 5.060 | 5.130 | 4.990 | 5.120 | 5.120 | 3,026,100 |
| 2024-07-19 | 5.020 | 5.100 | 5.000 | 5.060 | 5.060 | 2,635,100 |
| 2024-07-18 | 5.080 | 5.080 | 4.940 | 5.030 | 5.030 | 4,696,190 |
| 2024-07-17 | 5.120 | 5.190 | 5.060 | 5.090 | 5.090 | 2,574,200 |
| 2024-07-16 | 5.120 | 5.150 | 5.060 | 5.110 | 5.110 | 1,943,600 |
| 2024-07-15 | 5.190 | 5.190 | 5.080 | 5.120 | 5.120 | 2,190,600 |
| 2024-07-12 | 5.210 | 5.290 | 5.150 | 5.170 | 5.170 | 3,258,115 |
| 2024-07-11 | 5.160 | 5.240 | 5.110 | 5.210 | 5.210 | 4,147,500 |
| 2024-07-10 | 5.120 | 5.200 | 5.050 | 5.080 | 5.080 | 3,636,600 |
| 2024-07-09 | 5.130 | 5.180 | 5.000 | 5.170 | 5.170 | 3,605,300 |
| 2024-07-08 | 5.250 | 5.250 | 5.100 | 5.130 | 5.130 | 3,637,400 |
| 2024-07-05 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-07-04 | 5.440 | 5.440 | 5.170 | 5.180 | 5.180 | 5,075,400 |
| 2024-07-03 | 5.440 | 5.450 | 5.350 | 5.400 | 5.400 | 2,604,100 |
| 2024-07-02 | 5.300 | 5.440 | 5.280 | 5.410 | 5.410 | 4,209,000 |
| 2024-07-01 | 5.170 | 5.370 | 5.120 | 5.350 | 5.350 | 5,050,200 |
| 2024-06-28 | 5.270 | 5.330 | 5.200 | 5.220 | 5.220 | 4,618,500 |
| 2024-06-27 | 5.280 | 5.400 | 5.220 | 5.280 | 5.280 | 5,908,600 |
| 2024-06-26 | 4.970 | 5.280 | 4.970 | 5.280 | 5.280 | 5,331,400 |
| 2024-06-25 | 4.960 | 5.040 | 4.950 | 5.010 | 5.010 | 3,018,300 |
| 2024-06-24 | 5.140 | 5.160 | 4.950 | 4.960 | 4.960 | 4,410,100 |
| 2024-06-21 | 5.240 | 5.290 | 5.150 | 5.160 | 5.160 | 3,660,100 |
| 2024-06-20 | 5.290 | 5.330 | 5.120 | 5.240 | 5.240 | 6,075,000 |
| 2024-06-19 | 5.340 | 5.380 | 5.290 | 5.300 | 5.300 | 2,658,000 |
| 2024-06-18 | 5.300 | 5.360 | 5.290 | 5.340 | 5.340 | 3,336,801 |
| 2024-06-17 | 5.410 | 5.420 | 5.300 | 5.310 | 5.310 | 4,217,400 |
| 2024-06-14 | 5.400 | 5.510 | 5.380 | 5.440 | 5.440 | 4,203,815 |
| 2024-06-13 | 5.490 | 5.580 | 5.410 | 5.420 | 5.420 | 4,041,515 |
| 2024-06-12 | 5.250 | 5.510 | 5.220 | 5.490 | 5.490 | 6,414,169 |
| 2024-06-11 | 5.280 | 5.300 | 5.160 | 5.240 | 5.240 | 4,100,508 |
| 2024-06-07 | 5.240 | 5.340 | 5.200 | 5.330 | 5.330 | 5,800,100 |
| 2024-06-06 | 5.320 | 5.370 | 5.080 | 5.130 | 5.130 | 6,136,600 |
| 2024-06-05 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 4,953,400 |
| 2024-06-04 | 5.520 | 5.550 | 5.400 | 5.480 | 5.480 | 4,395,000 |
| 2024-06-03 | 5.590 | 5.660 | 5.430 | 5.520 | 5.520 | 5,345,348 |
| 2024-05-31 | 5.550 | 5.650 | 5.500 | 5.630 | 5.630 | 3,733,200 |
| 2024-05-30 | 5.520 | 5.590 | 5.440 | 5.550 | 5.550 | 3,327,300 |
| 2024-05-29 | 5.590 | 5.650 | 5.490 | 5.520 | 5.520 | 3,829,500 |
| 2024-05-28 | 5.700 | 5.710 | 5.570 | 5.580 | 5.580 | 3,354,300 |
| 2024-05-27 | 5.680 | 5.710 | 5.580 | 5.700 | 5.700 | 3,419,748 |
| 2024-05-24 | 5.720 | 5.750 | 5.660 | 5.670 | 5.670 | 4,098,000 |
| 2024-05-23 | 5.890 | 5.900 | 5.690 | 5.700 | 5.700 | 5,286,670 |
| 2024-05-22 | 5.900 | 5.970 | 5.890 | 5.900 | 5.900 | 5,180,900 |
| 2024-05-21 | 5.970 | 6.010 | 5.910 | 5.930 | 5.930 | 3,101,800 |
| 2024-05-20 | 5.930 | 6.010 | 5.880 | 5.980 | 5.980 | 5,555,800 |
| 2024-05-17 | 5.930 | 5.970 | 5.860 | 5.930 | 5.930 | 4,524,301 |
| 2024-05-16 | 5.930 | 5.990 | 5.860 | 5.930 | 5.930 | 5,218,000 |
| 2024-05-15 | 5.930 | 5.990 | 5.870 | 5.870 | 5.870 | 3,846,401 |
| 2024-05-14 | 5.730 | 5.940 | 5.730 | 5.920 | 5.920 | 5,363,501 |
| 2024-05-13 | 5.870 | 5.880 | 5.700 | 5.760 | 5.760 | 5,561,843 |
| 2024-05-10 | 6.000 | 6.060 | 5.870 | 5.900 | 5.900 | 6,036,854 |
| 2024-05-09 | 5.980 | 6.040 | 5.960 | 6.000 | 6.000 | 4,347,244 |
| 2024-05-08 | 6.120 | 6.120 | 5.960 | 5.960 | 5.960 | 5,589,801 |
| 2024-05-07 | 6.090 | 6.220 | 6.070 | 6.110 | 6.110 | 6,334,500 |
| 2024-05-06 | 6.100 | 6.160 | 6.070 | 6.120 | 6.120 | 6,617,744 |
| 2024-04-30 | 6.080 | 6.110 | 5.970 | 6.040 | 6.040 | 7,695,101 |
| 2024-04-29 | 5.990 | 6.120 | 5.970 | 6.090 | 6.090 | 10,023,523 |
| 2024-04-26 | 5.880 | 6.110 | 5.870 | 6.030 | 6.030 | 7,605,843 |
| 2024-04-25 | 5.880 | 5.950 | 5.830 | 5.920 | 5.920 | 6,989,700 |
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.