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
2023-07-26	6.930	6.950	6.800	6.850	6.850	6,930,700
2023-07-25	6.920	7.030	6.840	6.970	6.970	7,266,100
2023-07-24	6.770	6.940	6.750	6.890	6.890	6,257,400
2023-07-21	6.830	6.890	6.730	6.830	6.830	6,861,200
2023-07-20	6.840	6.910	6.750	6.780	6.780	6,910,593
2023-07-19	6.720	6.860	6.720	6.860	6.860	6,735,900
2023-07-18	6.850	6.850	6.720	6.740	6.740	7,256,096
2023-07-17	6.850	6.970	6.710	6.860	6.860	11,020,400
2023-07-14	6.720	6.940	6.710	6.910	6.910	17,807,200
2023-07-13	6.460	6.680	6.440	6.660	6.660	11,483,875
2023-07-12	6.610	6.680	6.470	6.480	6.480	7,077,610
2023-07-11	6.610	6.690	6.520	6.630	6.630	6,586,500
2023-07-10	6.540	6.650	6.540	6.640	6.640	6,244,635
2023-07-07	6.580	6.600	6.430	6.550	6.550	7,572,426
2023-07-06	6.590	6.650	6.550	6.560	6.560	6,938,900
2023-07-05	6.620	6.670	6.570	6.590	6.590	7,961,700
2023-07-04	6.610	6.660	6.580	6.640	6.640	6,131,310
2023-07-03	6.700	6.710	6.510	6.660	6.660	9,938,610
2023-06-30	6.660	6.740	6.570	6.700	6.700	7,681,110
2023-06-29	6.660	6.730	6.560	6.660	6.660	11,061,110
2023-06-28	6.690	6.700	6.410	6.630	6.630	12,193,100
2023-06-27	6.710	6.790	6.560	6.740	6.740	10,621,736
2023-06-26	7.000	7.110	6.600	6.620	6.620	11,167,180
2023-06-21	7.380	7.490	7.020	7.050	7.050	13,592,780
2023-06-20	7.530	7.660	7.410	7.430	7.430	11,559,135
2023-06-19	7.740	7.740	7.520	7.540	7.540	12,211,500
2023-06-16	7.610	7.810	7.500	7.710	7.710	18,665,100
2023-06-15	7.730	7.830	7.640	7.690	7.690	15,688,033
2023-06-14	7.750	7.880	7.640	7.670	7.670	16,597,469
2023-06-13	7.560	7.820	7.560	7.700	7.700	15,728,200
2023-06-12	7.780	7.800	7.560	7.630	7.630	18,364,125
2023-06-09	7.520	7.850	7.460	7.780	7.780	25,476,448
2023-06-08	7.610	7.660	7.350	7.570	7.570	21,413,668
2023-06-07	7.510	7.770	7.370	7.740	7.740	31,459,997
2023-06-06	7.490	7.790	7.460	7.520	7.520	35,390,138
2023-06-05	7.130	7.630	7.120	7.570	7.570	38,314,061
2023-06-02	7.080	7.180	7.030	7.140	7.140	27,721,189
2023-06-01	6.760	7.360	6.690	7.120	7.120	41,963,748
2023-05-31	6.690	6.850	6.670	6.790	6.790	19,354,500
2023-05-30	6.600	6.740	6.440	6.740	6.740	20,898,781
2023-05-29	6.640	6.670	6.570	6.570	6.570	13,143,722
2023-05-26	6.540	6.680	6.490	6.630	6.630	15,678,681
2023-05-25	6.620	6.670	6.440	6.570	6.570	19,072,560
2023-05-24	6.630	6.770	6.610	6.660	6.660	16,651,107
2023-05-23	6.800	6.820	6.650	6.660	6.660	18,165,912
2023-05-22	6.970	7.010	6.730	6.820	6.820	26,140,110
2023-05-19	7.260	7.260	6.990	7.000	7.000	35,526,100
2023-05-18	7.310	7.390	7.150	7.300	7.300	41,089,224
2023-05-17	7.600	7.810	7.420	7.420	7.420	64,814,359
2023-05-16	9.240	9.450	8.240	8.240	8.240	80,431,307
2023-05-15	10.410	10.410	9.020	9.160	9.160	101,550,879
2023-05-12	8.630	9.460	8.230	9.460	9.460	50,405,559
2023-05-11	7.850	8.600	7.790	8.600	8.600	20,965,480
2023-05-10	7.800	8.050	7.660	7.820	7.820	18,152,419
2023-05-09	8.050	8.300	7.800	7.800	7.800	28,008,622
2023-05-08	8.090	8.280	7.720	8.180	8.180	35,502,379
2023-05-05	8.380	8.470	8.010	8.050	8.050	48,839,392
2023-05-04	7.820	8.640	7.810	8.610	8.610	54,592,743
2023-04-28	7.300	7.990	7.290	7.900	7.900	43,258,811
2023-04-27	7.510	8.070	7.270	7.600	7.600	51,712,179

← NewerPage 14 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.