Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.780 | 5.790 | 5.730 | 5.770 | 5.711 | 1,845,786 |
| 2022-07-29 | 5.830 | 5.850 | 5.760 | 5.770 | 5.711 | 2,291,231 |
| 2022-07-28 | 5.870 | 5.870 | 5.790 | 5.810 | 5.750 | 2,337,800 |
| 2022-07-27 | 5.810 | 5.880 | 5.780 | 5.820 | 5.760 | 2,404,084 |
| 2022-07-26 | 5.800 | 5.840 | 5.760 | 5.830 | 5.770 | 1,893,801 |
| 2022-07-25 | 5.820 | 5.850 | 5.750 | 5.760 | 5.701 | 1,684,000 |
| 2022-07-22 | 5.790 | 5.830 | 5.700 | 5.770 | 5.711 | 2,350,400 |
| 2022-07-21 | 5.780 | 5.880 | 5.740 | 5.780 | 5.721 | 2,703,300 |
| 2022-07-20 | 5.760 | 5.790 | 5.680 | 5.770 | 5.711 | 2,418,411 |
| 2022-07-19 | 5.660 | 5.740 | 5.590 | 5.720 | 5.661 | 3,617,369 |
| 2022-07-18 | 5.450 | 5.640 | 5.430 | 5.620 | 5.562 | 4,367,198 |
| 2022-07-15 | 5.660 | 5.660 | 5.410 | 5.420 | 5.364 | 5,701,000 |
| 2022-07-14 | 5.730 | 5.730 | 5.630 | 5.660 | 5.602 | 3,370,000 |
| 2022-07-13 | 5.700 | 5.780 | 5.700 | 5.760 | 5.701 | 2,208,418 |
| 2022-07-12 | 5.670 | 5.740 | 5.620 | 5.700 | 5.641 | 2,479,700 |
| 2022-07-11 | 5.700 | 5.760 | 5.600 | 5.720 | 5.661 | 2,409,368 |
| 2022-07-08 | 5.720 | 5.790 | 5.670 | 5.760 | 5.701 | 3,242,221 |
| 2022-07-07 | 5.640 | 5.720 | 5.600 | 5.700 | 5.641 | 2,214,316 |
| 2022-07-06 | 5.760 | 5.760 | 5.600 | 5.640 | 5.582 | 3,340,800 |
| 2022-07-05 | 5.820 | 5.840 | 5.690 | 5.740 | 5.681 | 3,014,466 |
| 2022-07-04 | 5.840 | 5.850 | 5.760 | 5.820 | 5.760 | 3,606,527 |
| 2022-07-01 | 5.890 | 5.920 | 5.810 | 5.840 | 5.780 | 3,269,420 |
| 2022-06-30 | 5.850 | 6.000 | 5.850 | 5.900 | 5.839 | 6,128,731 |
| 2022-06-29 | 5.940 | 5.970 | 5.840 | 5.860 | 5.800 | 4,571,242 |
| 2022-06-28 | 5.820 | 5.940 | 5.790 | 5.920 | 5.859 | 5,991,244 |
| 2022-06-27 | 5.770 | 5.850 | 5.750 | 5.820 | 5.760 | 4,467,431 |
| 2022-06-24 | 5.720 | 5.780 | 5.670 | 5.770 | 5.711 | 5,158,941 |
| 2022-06-23 | 5.640 | 5.710 | 5.590 | 5.710 | 5.651 | 3,655,600 |
| 2022-06-22 | 5.740 | 5.780 | 5.620 | 5.650 | 5.592 | 3,972,900 |
| 2022-06-21 | 5.730 | 5.780 | 5.700 | 5.770 | 5.711 | 3,582,430 |
| 2022-06-20 | 5.750 | 5.800 | 5.710 | 5.750 | 5.691 | 3,226,100 |
| 2022-06-17 | 5.850 | 5.890 | 5.680 | 5.750 | 5.691 | 6,290,248 |
| 2022-06-16 | 5.720 | 5.920 | 5.700 | 5.880 | 5.820 | 5,873,392 |
| 2022-06-15 | 5.700 | 5.840 | 5.700 | 5.760 | 5.701 | 5,447,175 |
| 2022-06-14 | 5.700 | 5.740 | 5.520 | 5.740 | 5.681 | 5,096,178 |
| 2022-06-13 | 5.680 | 5.770 | 5.680 | 5.740 | 5.681 | 4,632,000 |
| 2022-06-10 | 5.610 | 5.760 | 5.610 | 5.740 | 5.681 | 3,858,903 |
| 2022-06-09 | 5.730 | 5.800 | 5.660 | 5.700 | 5.641 | 3,748,000 |
| 2022-06-08 | 5.760 | 5.800 | 5.620 | 5.760 | 5.701 | 5,357,400 |
| 2022-06-07 | 5.860 | 5.860 | 5.730 | 5.790 | 5.730 | 5,651,432 |
| 2022-06-06 | 5.840 | 5.890 | 5.780 | 5.850 | 5.790 | 5,679,900 |
| 2022-06-02 | 6.020 | 6.050 | 5.850 | 5.870 | 5.810 | 6,616,293 |
| 2022-06-01 | 5.860 | 6.060 | 5.830 | 6.020 | 5.958 | 9,699,183 |
| 2022-05-31 | 5.810 | 5.940 | 5.800 | 5.880 | 5.820 | 10,854,036 |
| 2022-05-30 | 5.920 | 6.000 | 5.760 | 5.830 | 5.770 | 16,640,428 |
| 2022-05-27 | 5.660 | 6.240 | 5.620 | 5.880 | 5.820 | 14,783,308 |
| 2022-05-26 | 5.670 | 5.690 | 5.490 | 5.670 | 5.612 | 5,602,601 |
| 2022-05-25 | 5.390 | 5.610 | 5.390 | 5.610 | 5.552 | 4,849,400 |
| 2022-05-24 | 5.610 | 5.700 | 5.420 | 5.420 | 5.364 | 6,487,955 |
| 2022-05-23 | 5.680 | 5.740 | 5.600 | 5.670 | 5.612 | 7,372,985 |
| 2022-05-20 | 5.490 | 5.540 | 5.460 | 5.530 | 5.473 | 3,597,667 |
| 2022-05-19 | 5.350 | 5.490 | 5.340 | 5.480 | 5.424 | 4,353,517 |
| 2022-05-18 | 5.400 | 5.490 | 5.400 | 5.450 | 5.394 | 4,249,249 |
| 2022-05-17 | 5.430 | 5.470 | 5.320 | 5.400 | 5.344 | 4,912,084 |
| 2022-05-16 | 5.400 | 5.460 | 5.360 | 5.420 | 5.364 | 6,770,483 |
| 2022-05-13 | 5.300 | 5.380 | 5.270 | 5.360 | 5.305 | 4,163,400 |
| 2022-05-12 | 5.220 | 5.350 | 5.210 | 5.320 | 5.265 | 4,939,842 |
| 2022-05-11 | 5.300 | 5.470 | 5.260 | 5.270 | 5.216 | 7,531,868 |
| 2022-05-10 | 5.250 | 5.310 | 5.150 | 5.290 | 5.236 | 5,862,770 |
| 2022-05-09 | 5.150 | 5.290 | 5.150 | 5.280 | 5.226 | 5,556,439 |
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.