Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.730 | 6.000 | 5.690 | 5.940 | 5.940 | 9,455,000 |
| 2024-04-23 | 5.630 | 5.790 | 5.610 | 5.730 | 5.730 | 8,723,268 |
| 2024-04-22 | 5.560 | 5.690 | 5.400 | 5.610 | 5.610 | 7,883,686 |
| 2024-04-19 | 5.650 | 5.790 | 5.560 | 5.580 | 5.580 | 9,688,486 |
| 2024-04-18 | 5.760 | 5.800 | 5.600 | 5.660 | 5.660 | 12,490,162 |
| 2024-04-17 | 5.320 | 5.710 | 5.300 | 5.710 | 5.710 | 7,829,863 |
| 2024-04-16 | 5.710 | 5.750 | 5.190 | 5.190 | 5.190 | 13,780,577 |
| 2024-04-15 | 6.060 | 6.130 | 5.690 | 5.770 | 5.770 | 10,882,150 |
| 2024-04-12 | 6.220 | 6.240 | 6.060 | 6.080 | 6.080 | 6,913,784 |
| 2024-04-11 | 6.050 | 6.310 | 6.020 | 6.230 | 6.230 | 8,360,800 |
| 2024-04-10 | 6.290 | 6.290 | 6.040 | 6.110 | 6.110 | 7,494,700 |
| 2024-04-09 | 6.170 | 6.290 | 6.150 | 6.290 | 6.290 | 7,050,100 |
| 2024-04-08 | 6.340 | 6.370 | 6.150 | 6.170 | 6.170 | 9,607,580 |
| 2024-04-03 | 6.510 | 6.530 | 6.230 | 6.380 | 6.380 | 12,426,289 |
| 2024-04-02 | 6.670 | 6.700 | 6.480 | 6.550 | 6.550 | 11,296,585 |
| 2024-04-01 | 6.450 | 6.710 | 6.400 | 6.700 | 6.700 | 13,150,381 |
| 2024-03-29 | 6.540 | 6.580 | 6.380 | 6.450 | 6.450 | 7,967,200 |
| 2024-03-28 | 6.320 | 6.630 | 6.290 | 6.570 | 6.570 | 13,905,863 |
| 2024-03-27 | 6.660 | 6.760 | 6.340 | 6.340 | 6.340 | 15,865,989 |
| 2024-03-26 | 6.760 | 6.900 | 6.530 | 6.670 | 6.670 | 19,909,960 |
| 2024-03-25 | 7.280 | 7.290 | 6.760 | 6.760 | 6.760 | 32,312,434 |
| 2024-03-22 | 6.990 | 7.480 | 6.910 | 7.330 | 7.330 | 44,260,917 |
| 2024-03-21 | 7.050 | 7.300 | 6.910 | 7.040 | 7.040 | 41,047,927 |
| 2024-03-20 | 6.570 | 6.800 | 6.530 | 6.760 | 6.760 | 28,135,220 |
| 2024-03-19 | 6.500 | 6.690 | 6.490 | 6.540 | 6.540 | 28,624,409 |
| 2024-03-18 | 6.350 | 6.500 | 6.310 | 6.490 | 6.490 | 21,641,116 |
| 2024-03-15 | 6.300 | 6.330 | 6.190 | 6.320 | 6.320 | 14,474,935 |
| 2024-03-14 | 6.450 | 6.460 | 6.180 | 6.300 | 6.300 | 26,295,156 |
| 2024-03-13 | 6.410 | 6.630 | 6.320 | 6.520 | 6.520 | 39,247,550 |
| 2024-03-12 | 6.450 | 6.450 | 6.310 | 6.380 | 6.380 | 27,741,286 |
| 2024-03-11 | 6.400 | 6.480 | 6.300 | 6.460 | 6.460 | 32,063,771 |
| 2024-03-08 | 6.500 | 6.710 | 6.260 | 6.590 | 6.590 | 51,014,486 |
| 2024-03-07 | 6.090 | 6.680 | 5.950 | 6.680 | 6.680 | 30,204,800 |
| 2024-03-06 | 6.060 | 6.190 | 6.020 | 6.070 | 6.070 | 7,318,559 |
| 2024-03-05 | 6.170 | 6.240 | 6.040 | 6.120 | 6.120 | 8,379,058 |
| 2024-03-04 | 6.170 | 6.260 | 6.020 | 6.220 | 6.220 | 10,804,800 |
| 2024-03-01 | 6.100 | 6.260 | 6.010 | 6.230 | 6.230 | 14,659,400 |
| 2024-02-29 | 5.800 | 6.120 | 5.690 | 6.090 | 6.090 | 12,190,200 |
| 2024-02-28 | 6.380 | 6.600 | 5.780 | 5.820 | 5.820 | 19,379,738 |
| 2024-02-27 | 6.160 | 6.390 | 6.100 | 6.390 | 6.390 | 11,038,089 |
| 2024-02-26 | 6.130 | 6.320 | 6.010 | 6.180 | 6.180 | 15,072,001 |
| 2024-02-23 | 5.880 | 6.180 | 5.810 | 6.150 | 6.150 | 14,989,302 |
| 2024-02-22 | 5.600 | 5.860 | 5.600 | 5.860 | 5.860 | 13,569,219 |
| 2024-02-21 | 5.580 | 5.920 | 5.500 | 5.690 | 5.690 | 21,265,581 |
| 2024-02-20 | 5.500 | 5.700 | 5.250 | 5.660 | 5.660 | 26,376,622 |
| 2024-02-19 | 5.150 | 5.520 | 5.150 | 5.500 | 5.500 | 33,037,269 |
| 2024-02-08 | 4.620 | 5.030 | 4.430 | 5.020 | 5.020 | 31,335,480 |
| 2024-02-07 | 5.080 | 5.140 | 4.570 | 4.580 | 4.580 | 34,082,446 |
| 2024-02-06 | 4.840 | 5.280 | 4.820 | 5.080 | 5.080 | 28,659,822 |
| 2024-02-05 | 5.900 | 5.910 | 5.350 | 5.350 | 5.350 | 18,011,300 |
| 2024-02-02 | 6.200 | 6.480 | 5.820 | 5.940 | 5.940 | 17,993,406 |
| 2024-02-01 | 6.450 | 6.600 | 6.090 | 6.250 | 6.250 | 28,047,617 |
| 2024-01-31 | 6.570 | 6.950 | 6.460 | 6.630 | 6.630 | 26,939,900 |
| 2024-01-30 | 6.730 | 6.750 | 6.520 | 6.550 | 6.550 | 7,664,875 |
| 2024-01-29 | 7.000 | 7.040 | 6.730 | 6.800 | 6.800 | 8,609,300 |
| 2024-01-26 | 6.940 | 7.150 | 6.920 | 7.050 | 7.050 | 14,450,960 |
| 2024-01-25 | 6.490 | 7.030 | 6.410 | 7.030 | 7.030 | 16,850,794 |
| 2024-01-24 | 6.370 | 6.470 | 6.190 | 6.460 | 6.460 | 9,259,847 |
| 2024-01-23 | 6.340 | 6.400 | 6.210 | 6.360 | 6.360 | 11,264,926 |
| 2024-01-22 | 6.800 | 6.910 | 6.320 | 6.390 | 6.390 | 11,511,601 |
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.