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
2023-01-31	6.280	6.290	6.190	6.260	6.260	4,320,900
2023-01-30	6.190	6.270	6.150	6.260	6.260	6,188,001
2023-01-20	6.090	6.160	6.060	6.140	6.140	2,977,700
2023-01-19	6.030	6.100	6.030	6.090	6.090	2,879,700
2023-01-18	6.020	6.130	6.020	6.090	6.090	2,892,325
2023-01-17	6.140	6.180	6.020	6.050	6.050	3,909,275
2023-01-16	6.220	6.240	6.120	6.140	6.140	4,610,800
2023-01-13	6.090	6.210	6.090	6.180	6.180	4,103,297
2023-01-12	6.140	6.160	6.020	6.120	6.120	3,861,000
2023-01-11	6.140	6.260	6.080	6.090	6.090	5,520,100
2023-01-10	6.230	6.240	6.120	6.160	6.160	4,332,100
2023-01-09	6.360	6.370	6.200	6.210	6.210	5,501,900
2023-01-06	6.600	6.610	6.300	6.300	6.300	6,515,043
2023-01-05	6.670	6.710	6.490	6.570	6.570	7,858,500
2023-01-04	6.750	6.780	6.630	6.660	6.660	9,725,600
2023-01-03	6.520	6.750	6.500	6.710	6.710	12,478,100
2022-12-30	6.330	6.620	6.280	6.550	6.550	12,974,575
2022-12-29	6.370	6.540	6.260	6.280	6.280	7,539,345
2022-12-28	6.270	6.450	6.160	6.370	6.370	7,097,063
2022-12-27	6.390	6.410	6.230	6.360	6.360	6,770,645
2022-12-26	6.520	6.590	6.350	6.390	6.390	11,144,000
2022-12-23	6.240	6.780	6.210	6.610	6.610	14,965,589
2022-12-22	6.260	6.380	6.150	6.280	6.280	8,039,900
2022-12-21	6.080	6.450	6.020	6.250	6.250	9,873,530
2022-12-20	6.170	6.200	5.980	6.020	6.020	5,485,100
2022-12-19	6.400	6.450	6.070	6.130	6.130	7,127,048
2022-12-16	6.510	6.540	6.320	6.420	6.420	7,635,682
2022-12-15	6.490	6.540	6.340	6.440	6.440	11,401,328
2022-12-14	6.880	6.880	6.290	6.380	6.380	23,094,725
2022-12-13	5.940	6.520	5.920	6.520	6.520	8,269,011
2022-12-12	5.800	6.030	5.760	5.930	5.930	7,615,846
2022-12-09	6.090	6.100	5.960	5.970	5.970	3,085,750
2022-12-08	6.080	6.110	6.010	6.080	6.080	3,338,624
2022-12-07	6.090	6.120	5.980	6.080	6.080	4,013,675
2022-12-06	6.220	6.220	6.030	6.060	6.060	4,649,167
2022-12-05	6.150	6.240	6.060	6.210	6.210	5,483,300
2022-12-02	6.050	6.160	6.030	6.120	6.120	4,719,876
2022-12-01	6.010	6.100	5.980	6.070	6.070	5,783,930
2022-11-30	6.070	6.110	5.950	5.980	5.980	5,965,026
2022-11-29	6.000	6.170	5.990	6.130	6.130	8,751,428
2022-11-28	5.900	6.150	5.820	6.080	6.080	11,130,609
2022-11-25	5.850	6.080	5.800	5.940	5.940	5,410,771
2022-11-24	5.850	5.910	5.790	5.820	5.820	3,103,100
2022-11-23	5.800	5.950	5.790	5.890	5.890	4,806,525
2022-11-22	5.770	5.910	5.750	5.820	5.820	4,009,300
2022-11-21	5.890	5.930	5.770	5.790	5.790	3,804,725
2022-11-18	5.900	6.070	5.860	5.940	5.940	4,305,636
2022-11-17	5.840	5.930	5.830	5.920	5.920	4,201,055
2022-11-16	5.780	5.880	5.740	5.840	5.840	3,346,281
2022-11-15	5.730	5.800	5.690	5.760	5.760	2,573,300
2022-11-14	5.760	5.760	5.690	5.700	5.700	2,634,350
2022-11-11	5.790	5.800	5.700	5.730	5.730	2,639,300
2022-11-10	5.690	5.780	5.580	5.740	5.740	3,616,900
2022-11-09	5.660	5.710	5.630	5.630	5.630	1,284,186
2022-11-08	5.650	5.700	5.620	5.670	5.670	2,838,110
2022-11-07	5.540	5.690	5.530	5.650	5.650	3,373,706
2022-11-04	5.520	5.580	5.500	5.560	5.560	2,796,900
2022-11-03	5.510	5.570	5.470	5.520	5.520	2,620,801
2022-11-02	5.520	5.600	5.420	5.530	5.530	4,175,079
2022-11-01	5.340	5.510	5.330	5.500	5.500	3,312,138

← NewerPage 16 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.