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
2026-07-16	5.950	6.090	5.950	6.020	6.020	4,361,423
2026-07-15	5.870	6.050	5.850	6.010	6.010	4,736,388
2026-07-14	5.750	5.900	5.680	5.900	5.900	4,332,900
2026-07-13	5.880	5.970	5.710	5.760	5.760	5,287,099
2026-07-10	5.750	6.010	5.640	5.920	5.920	7,089,122
2026-07-09	5.670	5.750	5.560	5.740	5.740	4,631,900
2026-07-08	5.590	5.660	5.530	5.620	5.620	2,187,100
2026-07-07	5.760	5.760	5.590	5.620	5.620	2,981,929
2026-07-06	5.730	5.840	5.730	5.770	5.770	3,671,883
2026-07-03	5.650	5.780	5.630	5.770	5.770	3,992,900
2026-07-02	5.730	5.800	5.630	5.650	5.650	4,541,712
2026-07-01	5.490	5.710	5.450	5.680	5.680	5,834,400
2026-06-30	5.560	5.610	5.390	5.520	5.520	3,849,600
2026-06-29	5.450	5.650	5.380	5.580	5.580	4,487,344
2026-06-26	5.560	5.580	5.430	5.460	5.460	3,551,929
2026-06-25	5.650	5.660	5.520	5.590	5.590	3,909,700
2026-06-24	5.770	5.800	5.530	5.660	5.660	4,592,300
2026-06-23	5.660	6.030	5.640	5.790	5.790	8,192,209
2026-06-22	5.560	5.710	5.410	5.690	5.690	5,779,532
2026-06-18	5.610	5.710	5.520	5.570	5.570	3,864,810
2026-06-17	5.850	5.850	5.570	5.640	5.640	8,502,113
2026-06-16	5.920	5.960	5.770	5.860	5.860	6,759,001
2026-06-15	6.010	6.130	5.910	5.960	5.960	11,289,144
2026-06-12	5.740	6.280	5.680	6.060	6.060	21,211,432
2026-06-11	5.880	5.950	5.620	5.710	5.710	6,563,500
2026-06-10	5.810	5.920	5.780	5.880	5.880	4,810,000
2026-06-09	5.880	5.910	5.760	5.870	5.870	4,998,129
2026-06-08	5.870	5.990	5.740	5.820	5.820	5,659,710
2026-06-05	5.910	6.000	5.820	5.920	5.920	4,698,300
2026-06-04	5.950	6.020	5.820	5.890	5.890	4,363,699
2026-06-03	6.030	6.060	5.940	5.980	5.980	4,305,000
2026-06-02	6.260	6.260	6.010	6.040	6.040	7,094,500
2026-06-01	6.000	6.300	5.980	6.230	6.230	7,957,600
2026-05-29	6.070	6.130	5.970	6.010	6.010	5,146,465
2026-05-28	6.000	6.090	5.920	6.060	6.060	5,173,165
2026-05-27	6.110	6.140	5.980	6.010	6.010	5,969,700
2026-05-26	6.260	6.260	6.040	6.110	6.110	6,461,000
2026-05-25	6.420	6.450	6.150	6.270	6.270	8,721,862
2026-05-22	6.440	6.510	6.350	6.420	6.420	6,340,392
2026-05-21	6.680	6.760	6.410	6.410	6.410	6,805,306
2026-05-20	6.830	6.830	6.630	6.700	6.700	5,718,600
2026-05-19	6.680	6.850	6.660	6.850	6.850	7,005,801
2026-05-18	6.700	6.740	6.600	6.710	6.710	7,461,599
2026-05-15	6.800	6.850	6.670	6.750	6.750	9,119,300
2026-05-14	7.030	7.050	6.810	6.820	6.820	9,000,510
2026-05-13	6.980	7.070	6.950	7.030	7.030	5,970,610
2026-05-12	7.170	7.190	6.980	6.990	6.990	7,871,100
2026-05-11	7.290	7.300	7.090	7.170	7.170	10,828,264
2026-05-08	7.380	7.430	7.260	7.290	7.290	9,223,299
2026-05-07	7.270	7.380	7.230	7.350	7.350	8,893,401
2026-05-06	7.310	7.380	7.220	7.260	7.260	9,394,060
2026-04-30	7.410	7.500	7.300	7.310	7.310	7,689,600
2026-04-29	7.300	7.510	7.290	7.450	7.450	9,799,600
2026-04-28	7.350	7.440	7.250	7.270	7.270	7,421,939
2026-04-27	7.560	7.560	7.270	7.390	7.390	10,256,627
2026-04-24	7.400	7.560	7.320	7.510	7.510	10,299,048
2026-04-23	7.640	7.690	7.430	7.490	7.490	13,796,549
2026-04-22	7.690	7.800	7.560	7.630	7.630	13,905,844
2026-04-21	7.960	8.000	7.660	7.680	7.680	17,006,568
2026-04-20	7.830	8.030	7.680	8.020	8.020	19,791,508

← NewerPage 2 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.