Northern United Publishing & Media Group Co Ltd historical data
| 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 2 · 120 trading days
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.