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
2022-01-28	5.930	6.200	5.880	6.080	6.017	8,596,120
2022-01-27	6.090	6.120	5.860	5.890	5.829	8,084,744
2022-01-26	6.200	6.290	5.970	6.040	5.978	8,943,472
2022-01-25	6.750	6.800	6.180	6.200	6.136	16,905,537
2022-01-24	6.830	7.090	6.570	6.780	6.710	25,059,268
2022-01-21	6.740	7.410	6.740	6.960	6.888	32,105,046
2022-01-20	7.220	7.240	6.720	6.740	6.671	16,849,481
2022-01-19	7.090	7.290	7.070	7.220	7.146	10,528,069
2022-01-18	7.210	7.350	7.100	7.110	7.037	19,433,996
2022-01-17	6.830	7.130	6.830	7.110	7.037	10,543,095
2022-01-14	6.890	7.050	6.810	6.880	6.809	10,875,268
2022-01-13	7.020	7.110	6.890	6.910	6.839	9,209,117
2022-01-12	7.040	7.100	6.880	7.020	6.948	9,999,051
2022-01-11	7.030	7.480	6.940	6.970	6.898	15,613,052
2022-01-10	6.860	7.010	6.700	6.970	6.898	10,203,680
2022-01-07	7.040	7.280	6.890	6.920	6.849	12,617,399
2022-01-06	7.150	7.250	7.010	7.060	6.987	10,444,151
2022-01-05	7.090	7.420	7.000	7.210	7.136	19,572,839
2022-01-04	6.990	7.220	6.880	7.200	7.126	19,709,480
2021-12-31	7.250	7.280	6.880	7.000	6.928	25,586,496
2021-12-30	6.410	7.050	6.380	7.050	6.977	16,731,899
2021-12-29	6.550	6.550	6.270	6.410	6.344	5,458,729
2021-12-28	6.420	6.640	6.410	6.520	6.453	6,026,128
2021-12-27	6.460	6.590	6.390	6.480	6.413	7,007,616
2021-12-24	6.600	6.810	6.500	6.550	6.483	9,425,050
2021-12-23	6.690	6.750	6.530	6.540	6.473	7,578,301
2021-12-22	6.470	6.820	6.450	6.690	6.621	11,642,166
2021-12-21	6.400	6.520	6.350	6.490	6.423	6,640,200
2021-12-20	6.440	6.480	6.370	6.390	6.324	7,856,300
2021-12-17	6.570	6.690	6.470	6.520	6.453	9,888,100
2021-12-16	6.480	6.690	6.380	6.650	6.582	14,644,628
2021-12-15	6.450	6.590	6.430	6.470	6.403	15,715,880
2021-12-14	6.240	6.580	6.200	6.540	6.473	22,550,305
2021-12-13	6.140	6.330	6.120	6.240	6.176	9,863,302
2021-12-10	6.020	6.210	5.970	6.160	6.097	8,075,400
2021-12-09	5.930	6.040	5.890	6.030	5.968	6,081,156
2021-12-08	5.860	5.950	5.830	5.930	5.869	3,772,200
2021-12-07	5.880	5.910	5.830	5.860	5.800	2,090,501
2021-12-06	5.900	5.930	5.830	5.850	5.790	3,920,800
2021-12-03	5.890	5.950	5.870	5.930	5.869	2,092,301
2021-12-02	5.930	5.960	5.870	5.890	5.829	2,800,210
2021-12-01	5.850	5.950	5.840	5.950	5.889	2,782,153
2021-11-30	5.860	5.930	5.830	5.860	5.800	2,393,700
2021-11-29	5.870	5.900	5.810	5.830	5.770	2,970,401
2021-11-26	5.960	5.980	5.890	5.940	5.879	2,862,371
2021-11-25	5.990	6.040	5.940	5.960	5.899	3,442,500
2021-11-24	5.940	6.030	5.870	5.980	5.919	3,517,931
2021-11-23	5.890	5.960	5.830	5.920	5.859	3,642,122
2021-11-22	5.980	5.980	5.870	5.900	5.839	3,144,000
2021-11-19	5.910	5.970	5.880	5.940	5.879	2,954,000
2021-11-18	6.010	6.050	5.900	5.900	5.839	3,430,400
2021-11-17	5.970	6.070	5.960	6.010	5.948	3,965,008
2021-11-16	6.010	6.110	5.950	5.970	5.909	5,216,000
2021-11-15	5.920	6.020	5.850	6.010	5.948	5,332,898
2021-11-12	5.940	6.020	5.920	5.920	5.859	2,942,638
2021-11-11	5.920	5.990	5.900	5.970	5.909	4,471,898
2021-11-10	5.840	5.950	5.830	5.920	5.859	4,281,300
2021-11-09	5.830	5.870	5.760	5.840	5.780	2,596,409
2021-11-08	5.770	5.880	5.770	5.840	5.780	4,050,000
2021-11-05	5.730	5.870	5.720	5.810	5.750	6,803,200

← NewerPage 20 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.