Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.340 | 5.510 | 5.330 | 5.500 | 5.500 | 3,312,138 |
| 2022-10-31 | 5.200 | 5.340 | 5.200 | 5.330 | 5.330 | 2,185,500 |
| 2022-10-28 | 5.410 | 5.410 | 5.200 | 5.220 | 5.220 | 2,705,500 |
| 2022-10-27 | 5.310 | 5.410 | 5.280 | 5.400 | 5.400 | 2,841,900 |
| 2022-10-26 | 5.240 | 5.310 | 5.230 | 5.280 | 5.280 | 1,690,700 |
| 2022-10-25 | 5.280 | 5.280 | 5.150 | 5.200 | 5.200 | 3,346,002 |
| 2022-10-24 | 5.400 | 5.420 | 5.210 | 5.250 | 5.250 | 2,900,300 |
| 2022-10-21 | 5.450 | 5.470 | 5.360 | 5.360 | 5.360 | 2,182,300 |
| 2022-10-20 | 5.420 | 5.480 | 5.400 | 5.440 | 5.440 | 1,957,700 |
| 2022-10-19 | 5.460 | 5.470 | 5.390 | 5.420 | 5.420 | 1,393,569 |
| 2022-10-18 | 5.510 | 5.530 | 5.440 | 5.450 | 5.450 | 1,381,069 |
| 2022-10-17 | 5.370 | 5.510 | 5.340 | 5.490 | 5.490 | 2,414,900 |
| 2022-10-14 | 5.330 | 5.400 | 5.330 | 5.380 | 5.380 | 1,908,200 |
| 2022-10-13 | 5.320 | 5.380 | 5.270 | 5.320 | 5.320 | 1,631,600 |
| 2022-10-12 | 5.200 | 5.330 | 5.160 | 5.320 | 5.320 | 1,850,501 |
| 2022-10-11 | 5.140 | 5.230 | 5.120 | 5.210 | 5.210 | 1,468,702 |
| 2022-10-10 | 5.220 | 5.280 | 5.170 | 5.190 | 5.190 | 1,762,501 |
| 2022-09-30 | 5.330 | 5.340 | 5.220 | 5.220 | 5.220 | 1,853,300 |
| 2022-09-29 | 5.500 | 5.500 | 5.280 | 5.320 | 5.320 | 3,200,200 |
| 2022-09-28 | 5.520 | 5.530 | 5.430 | 5.450 | 5.450 | 1,790,388 |
| 2022-09-27 | 5.400 | 5.540 | 5.360 | 5.530 | 5.530 | 2,297,369 |
| 2022-09-26 | 5.520 | 5.560 | 5.360 | 5.400 | 5.400 | 3,460,583 |
| 2022-09-23 | 5.600 | 5.640 | 5.510 | 5.520 | 5.520 | 2,109,848 |
| 2022-09-22 | 5.750 | 5.750 | 5.600 | 5.610 | 5.610 | 2,608,700 |
| 2022-09-21 | 5.550 | 5.740 | 5.490 | 5.720 | 5.720 | 3,443,800 |
| 2022-09-20 | 5.510 | 5.610 | 5.500 | 5.590 | 5.590 | 2,317,509 |
| 2022-09-19 | 5.570 | 5.640 | 5.420 | 5.480 | 5.480 | 4,140,300 |
| 2022-09-16 | 5.780 | 5.810 | 5.590 | 5.610 | 5.610 | 4,035,876 |
| 2022-09-15 | 5.800 | 5.970 | 5.750 | 5.840 | 5.840 | 5,033,300 |
| 2022-09-14 | 5.840 | 5.850 | 5.760 | 5.800 | 5.800 | 2,287,421 |
| 2022-09-13 | 5.890 | 5.960 | 5.850 | 5.880 | 5.880 | 1,983,351 |
| 2022-09-09 | 5.900 | 5.930 | 5.860 | 5.900 | 5.900 | 2,225,000 |
| 2022-09-08 | 5.960 | 6.010 | 5.880 | 5.890 | 5.890 | 2,534,797 |
| 2022-09-07 | 6.060 | 6.060 | 5.910 | 5.950 | 5.950 | 3,769,641 |
| 2022-09-06 | 6.150 | 6.150 | 6.000 | 6.060 | 6.060 | 3,569,239 |
| 2022-09-05 | 6.150 | 6.150 | 5.990 | 6.060 | 6.060 | 4,225,764 |
| 2022-09-02 | 5.940 | 6.140 | 5.920 | 6.100 | 6.100 | 5,215,983 |
| 2022-09-01 | 6.000 | 6.060 | 5.900 | 5.940 | 5.940 | 5,410,778 |
| 2022-08-31 | 6.020 | 6.170 | 5.970 | 6.000 | 6.000 | 6,419,614 |
| 2022-08-30 | 5.910 | 6.130 | 5.880 | 6.070 | 6.070 | 6,532,960 |
| 2022-08-29 | 5.960 | 5.960 | 5.790 | 5.920 | 5.920 | 6,023,223 |
| 2022-08-26 | 5.790 | 6.030 | 5.750 | 5.980 | 5.980 | 7,950,143 |
| 2022-08-25 | 5.780 | 5.810 | 5.690 | 5.790 | 5.790 | 3,649,600 |
| 2022-08-24 | 5.870 | 5.940 | 5.820 | 5.830 | 5.770 | 5,126,353 |
| 2022-08-23 | 5.890 | 5.920 | 5.820 | 5.870 | 5.810 | 3,888,804 |
| 2022-08-22 | 5.700 | 5.900 | 5.670 | 5.860 | 5.800 | 4,927,775 |
| 2022-08-19 | 5.740 | 5.820 | 5.740 | 5.750 | 5.691 | 3,584,795 |
| 2022-08-18 | 5.800 | 5.800 | 5.700 | 5.740 | 5.681 | 2,796,127 |
| 2022-08-17 | 5.740 | 5.800 | 5.710 | 5.800 | 5.740 | 2,478,902 |
| 2022-08-16 | 5.730 | 5.770 | 5.710 | 5.740 | 5.681 | 1,991,251 |
| 2022-08-15 | 5.750 | 5.790 | 5.670 | 5.740 | 5.681 | 2,136,418 |
| 2022-08-12 | 5.800 | 5.820 | 5.720 | 5.750 | 5.691 | 2,285,568 |
| 2022-08-11 | 5.700 | 5.770 | 5.660 | 5.750 | 5.691 | 3,621,785 |
| 2022-08-10 | 5.640 | 5.680 | 5.620 | 5.660 | 5.602 | 1,724,900 |
| 2022-08-09 | 5.700 | 5.720 | 5.620 | 5.660 | 5.602 | 1,573,921 |
| 2022-08-08 | 5.680 | 5.750 | 5.630 | 5.700 | 5.641 | 1,904,595 |
| 2022-08-05 | 5.590 | 5.700 | 5.550 | 5.690 | 5.631 | 2,667,101 |
| 2022-08-04 | 5.520 | 5.610 | 5.500 | 5.590 | 5.533 | 2,054,660 |
| 2022-08-03 | 5.530 | 5.670 | 5.500 | 5.520 | 5.463 | 3,074,300 |
| 2022-08-02 | 5.730 | 5.750 | 5.480 | 5.560 | 5.503 | 5,328,349 |
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.