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
2022-05-06	5.210	5.240	5.100	5.150	5.097	7,346,096
2022-05-05	5.420	5.450	5.260	5.360	5.305	8,998,200
2022-04-29	5.320	5.500	5.310	5.430	5.374	8,074,141
2022-04-28	5.380	5.460	5.190	5.320	5.265	4,756,056
2022-04-27	5.270	5.480	5.060	5.440	5.384	8,987,309
2022-04-26	5.490	5.600	5.290	5.300	5.246	7,861,412
2022-04-25	5.800	5.820	5.430	5.460	5.404	10,534,717
2022-04-22	6.200	6.240	5.900	5.910	5.849	8,241,531
2022-04-21	6.600	6.620	6.160	6.200	6.136	8,938,558
2022-04-20	6.750	6.840	6.490	6.540	6.473	9,666,935
2022-04-19	6.380	6.720	6.300	6.710	6.641	12,720,802
2022-04-18	6.290	6.400	6.150	6.340	6.275	7,719,200
2022-04-15	6.810	6.850	6.320	6.360	6.295	16,052,517
2022-04-14	6.780	6.960	6.670	6.890	6.819	11,334,300
2022-04-13	6.740	6.960	6.670	6.810	6.740	13,364,900
2022-04-12	6.940	6.990	6.560	6.870	6.799	18,215,200
2022-04-11	6.610	6.790	6.530	6.660	6.592	10,535,600
2022-04-08	6.740	6.770	6.550	6.610	6.542	9,291,600
2022-04-07	6.910	7.030	6.720	6.730	6.661	12,323,542
2022-04-06	6.790	7.190	6.720	6.970	6.898	19,850,193
2022-04-01	6.530	6.780	6.510	6.770	6.700	14,565,209
2022-03-31	6.520	6.670	6.470	6.560	6.493	7,879,211
2022-03-30	6.460	6.590	6.370	6.560	6.493	8,973,100
2022-03-29	6.580	6.580	6.400	6.450	6.384	11,787,830
2022-03-28	6.300	6.650	6.280	6.590	6.522	15,468,561
2022-03-25	6.170	6.450	6.150	6.330	6.265	10,821,777
2022-03-24	6.310	6.330	6.150	6.180	6.116	8,017,170
2022-03-23	6.490	6.490	6.320	6.360	6.295	6,562,121
2022-03-22	6.280	6.410	6.210	6.410	6.344	8,528,100
2022-03-21	6.320	6.360	6.180	6.310	6.245	7,362,010
2022-03-18	6.140	6.320	6.110	6.310	6.245	8,017,645
2022-03-17	6.250	6.310	6.130	6.190	6.126	8,601,402
2022-03-16	6.020	6.220	5.930	6.160	6.097	9,247,501
2022-03-15	6.290	6.380	5.960	5.970	5.909	9,269,396
2022-03-14	6.410	6.670	6.320	6.340	6.275	8,268,000
2022-03-11	6.400	6.510	6.300	6.500	6.433	8,516,600
2022-03-10	6.370	6.550	6.310	6.500	6.433	9,125,594
2022-03-09	6.440	6.480	6.040	6.290	6.225	10,340,735
2022-03-08	6.560	6.620	6.310	6.360	6.295	10,753,532
2022-03-07	6.550	6.710	6.500	6.560	6.493	9,900,255
2022-03-04	6.580	6.620	6.470	6.580	6.512	8,415,400
2022-03-03	6.680	6.720	6.520	6.630	6.562	8,531,584
2022-03-02	6.560	6.700	6.560	6.690	6.621	10,393,200
2022-03-01	6.460	6.650	6.460	6.630	6.562	13,674,056
2022-02-28	6.530	6.530	6.330	6.460	6.394	8,985,649
2022-02-25	6.420	6.500	6.380	6.430	6.364	11,408,049
2022-02-24	6.700	6.810	6.280	6.400	6.334	22,255,557
2022-02-23	6.790	6.900	6.740	6.750	6.681	16,768,339
2022-02-22	7.100	7.130	6.690	6.790	6.720	27,913,309
2022-02-21	7.020	7.200	7.020	7.180	7.106	23,072,657
2022-02-18	7.110	7.170	6.980	7.090	7.017	23,832,230
2022-02-17	7.120	7.340	6.920	7.260	7.185	38,049,711
2022-02-16	7.200	7.290	7.000	7.200	7.126	41,194,938
2022-02-15	8.010	8.130	7.180	7.210	7.136	55,048,753
2022-02-14	7.780	8.560	7.780	7.980	7.898	72,425,579
2022-02-11	8.330	8.360	8.080	8.360	8.274	18,219,990
2022-02-10	7.400	7.600	7.200	7.600	7.522	24,841,276
2022-02-09	6.270	6.910	6.230	6.910	6.839	20,664,799
2022-02-08	5.990	6.320	5.960	6.280	6.215	11,333,703
2022-02-07	6.160	6.190	5.930	6.020	5.958	7,216,808

← NewerPage 19 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.