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
2024-01-19	7.020	7.070	6.840	6.850	6.850	9,455,412
2024-01-18	7.020	7.050	6.700	6.910	6.910	9,757,600
2024-01-17	7.140	7.190	6.990	7.000	7.000	6,258,694
2024-01-16	7.260	7.320	7.020	7.140	7.140	9,679,294
2024-01-15	7.190	7.350	7.150	7.270	7.270	7,213,000
2024-01-12	7.290	7.400	7.210	7.210	7.210	8,357,700
2024-01-11	7.180	7.350	7.180	7.290	7.290	8,463,501
2024-01-10	7.330	7.430	7.070	7.210	7.210	15,695,130
2024-01-09	7.470	7.580	7.290	7.400	7.400	15,411,800
2024-01-08	7.330	7.660	7.330	7.460	7.460	17,817,901
2024-01-05	7.620	7.660	7.320	7.380	7.380	15,530,095
2024-01-04	7.600	7.660	7.450	7.620	7.620	14,360,119
2024-01-03	7.490	7.740	7.340	7.660	7.660	25,638,601
2024-01-02	7.440	7.620	7.430	7.480	7.480	17,512,301
2023-12-29	7.290	7.470	7.250	7.440	7.440	21,363,338
2023-12-28	7.240	7.330	7.180	7.290	7.290	13,783,609
2023-12-27	7.270	7.360	7.180	7.310	7.310	11,601,143
2023-12-26	7.430	7.480	7.220	7.320	7.320	14,075,430
2023-12-25	7.580	7.620	7.230	7.450	7.450	17,537,738
2023-12-22	8.020	8.090	7.500	7.610	7.610	34,693,627
2023-12-21	8.010	8.240	7.980	8.020	8.020	32,623,927
2023-12-20	8.450	8.590	8.100	8.180	8.180	39,688,771
2023-12-19	8.990	9.300	8.370	8.480	8.480	54,578,583
2023-12-18	9.540	9.540	8.850	9.060	9.060	70,424,594
2023-12-15	8.700	9.610	8.700	9.610	9.610	80,321,802
2023-12-14	8.730	9.240	8.680	8.740	8.740	55,219,046
2023-12-13	8.680	9.070	8.510	8.760	8.760	52,743,050
2023-12-12	9.290	9.360	8.680	8.980	8.980	82,714,912
2023-12-11	7.880	8.970	7.810	8.970	8.970	67,092,360
2023-12-08	8.430	8.800	8.040	8.150	8.150	70,205,058
2023-12-07	8.350	8.930	8.120	8.930	8.930	88,959,182
2023-12-06	7.310	8.120	7.240	8.120	8.120	24,049,222
2023-12-05	7.390	7.790	7.360	7.380	7.380	14,864,562
2023-12-04	7.380	7.480	7.330	7.400	7.400	7,967,074
2023-12-01	7.100	7.350	7.070	7.320	7.320	7,758,171
2023-11-30	7.110	7.250	7.060	7.100	7.100	5,789,339
2023-11-29	7.180	7.200	7.060	7.110	7.110	4,893,600
2023-11-28	7.130	7.290	7.130	7.190	7.190	6,057,162
2023-11-27	7.170	7.280	7.120	7.170	7.170	8,984,401
2023-11-24	7.300	7.470	7.160	7.280	7.280	11,351,800
2023-11-23	7.280	7.330	7.200	7.250	7.250	10,103,000
2023-11-22	7.230	7.480	7.210	7.330	7.330	10,450,471
2023-11-21	7.200	7.310	7.170	7.260	7.260	7,523,498
2023-11-20	7.110	7.240	7.070	7.190	7.190	7,434,900
2023-11-17	7.080	7.150	7.020	7.110	7.110	8,705,600
2023-11-16	6.870	7.090	6.830	7.040	7.040	9,117,901
2023-11-15	6.960	7.010	6.870	6.880	6.880	5,086,140
2023-11-14	7.040	7.040	6.910	6.930	6.930	4,858,913
2023-11-13	6.900	7.060	6.900	7.000	7.000	7,554,463
2023-11-10	7.080	7.090	6.890	6.920	6.920	8,315,800
2023-11-09	7.080	7.200	7.000	7.050	7.050	10,664,119
2023-11-08	6.910	7.150	6.900	7.080	7.080	11,748,200
2023-11-07	6.860	6.960	6.820	6.940	6.940	8,703,900
2023-11-06	6.700	6.850	6.690	6.840	6.840	8,450,497
2023-11-03	6.660	6.720	6.590	6.650	6.650	7,051,734
2023-11-02	6.540	6.760	6.540	6.710	6.710	8,748,012
2023-11-01	6.470	6.620	6.440	6.600	6.600	8,030,601
2023-10-31	6.470	6.570	6.410	6.480	6.480	8,113,254
2023-10-30	6.310	6.470	6.290	6.460	6.460	8,118,330
2023-10-27	6.210	6.270	6.140	6.260	6.260	3,411,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.