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
2023-10-26	6.110	6.230	6.110	6.210	6.210	2,731,400
2023-10-25	6.150	6.280	6.140	6.190	6.190	5,375,300
2023-10-24	5.920	6.160	5.920	6.110	6.110	4,514,900
2023-10-23	6.050	6.060	5.880	5.920	5.920	3,445,400
2023-10-20	6.140	6.170	6.020	6.070	6.070	4,943,600
2023-10-19	6.090	6.250	6.090	6.120	6.120	3,799,362
2023-10-18	6.250	6.280	6.120	6.130	6.130	4,473,100
2023-10-17	6.280	6.340	6.260	6.300	6.300	3,681,049
2023-10-16	6.320	6.340	6.240	6.280	6.280	4,155,951
2023-10-13	6.370	6.420	6.320	6.330	6.330	4,286,307
2023-10-12	6.560	6.590	6.390	6.390	6.390	8,148,400
2023-10-11	6.500	6.660	6.430	6.550	6.550	10,121,439
2023-10-10	6.430	6.500	6.390	6.460	6.460	5,582,100
2023-10-09	6.500	6.520	6.380	6.390	6.390	8,133,025
2023-09-28	6.420	6.520	6.410	6.480	6.480	5,077,101
2023-09-27	6.440	6.460	6.390	6.420	6.420	4,988,900
2023-09-26	6.410	6.460	6.370	6.440	6.440	5,784,601
2023-09-25	6.490	6.490	6.360	6.400	6.400	6,332,825
2023-09-22	6.280	6.500	6.240	6.480	6.480	8,640,817
2023-09-21	6.310	6.360	6.240	6.280	6.280	4,505,300
2023-09-20	6.380	6.430	6.330	6.330	6.330	5,092,100
2023-09-19	6.460	6.540	6.390	6.390	6.390	5,140,900
2023-09-18	6.390	6.510	6.310	6.470	6.470	5,601,800
2023-09-15	6.330	6.470	6.330	6.410	6.410	6,161,900
2023-09-14	6.410	6.410	6.300	6.360	6.360	7,223,600
2023-09-13	6.440	6.480	6.380	6.410	6.410	7,363,600
2023-09-12	6.480	6.510	6.430	6.490	6.490	6,144,272
2023-09-11	6.380	6.540	6.370	6.520	6.520	9,916,000
2023-09-08	6.440	6.490	6.360	6.390	6.390	7,590,300
2023-09-07	6.590	6.660	6.500	6.500	6.500	6,798,700
2023-09-06	6.710	6.710	6.580	6.600	6.600	8,562,700
2023-09-05	6.880	6.950	6.710	6.740	6.740	8,767,895
2023-09-04	6.880	6.930	6.820	6.890	6.890	7,255,208
2023-09-01	6.910	7.010	6.820	6.840	6.840	9,930,372
2023-08-31	6.990	7.030	6.910	6.950	6.950	10,069,100
2023-08-30	7.000	7.090	6.910	7.030	7.030	15,556,847
2023-08-29	6.720	7.060	6.680	7.030	7.030	16,324,959
2023-08-28	7.070	7.150	6.730	6.750	6.750	15,856,500
2023-08-25	6.870	7.020	6.650	6.680	6.680	22,776,451
2023-08-24	6.490	7.170	6.490	6.970	6.970	38,877,930
2023-08-23	6.500	6.610	6.390	6.530	6.530	13,880,375
2023-08-22	6.380	6.570	6.300	6.570	6.570	14,907,926
2023-08-21	6.400	6.470	6.300	6.390	6.390	14,385,808
2023-08-18	6.680	6.750	6.410	6.410	6.410	18,513,201
2023-08-17	6.800	6.820	6.550	6.720	6.720	17,171,162
2023-08-16	7.190	7.190	6.700	6.830	6.830	28,798,329
2023-08-15	7.420	7.430	7.150	7.190	7.190	27,558,050
2023-08-14	7.200	7.570	7.000	7.570	7.570	42,474,847
2023-08-11	7.290	7.350	7.160	7.280	7.280	25,838,345
2023-08-10	7.440	7.470	7.240	7.330	7.330	32,739,550
2023-08-09	7.660	7.970	7.370	7.440	7.440	63,439,780
2023-08-08	6.930	7.670	6.910	7.670	7.670	19,979,154
2023-08-07	6.860	7.030	6.830	6.970	6.970	12,751,225
2023-08-04	6.680	6.900	6.680	6.850	6.850	9,050,525
2023-08-03	6.780	6.780	6.680	6.690	6.690	5,451,600
2023-08-02	6.880	6.880	6.720	6.770	6.770	8,680,026
2023-08-01	6.870	6.920	6.790	6.890	6.890	9,405,400
2023-07-31	6.650	6.890	6.610	6.870	6.870	10,187,201
2023-07-28	6.690	6.720	6.600	6.650	6.650	7,793,196
2023-07-27	6.850	6.870	6.700	6.710	6.710	6,437,016

← NewerPage 13 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.