Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 5.730 | 5.870 | 5.720 | 5.810 | 5.750 | 6,803,200 |
| 2021-11-04 | 5.690 | 5.740 | 5.650 | 5.720 | 5.661 | 2,637,506 |
| 2021-11-03 | 5.670 | 5.730 | 5.620 | 5.670 | 5.612 | 1,764,300 |
| 2021-11-02 | 5.690 | 5.750 | 5.600 | 5.650 | 5.592 | 3,061,500 |
| 2021-11-01 | 5.630 | 5.790 | 5.630 | 5.680 | 5.622 | 5,629,100 |
| 2021-10-29 | 5.530 | 5.680 | 5.510 | 5.650 | 5.592 | 2,504,462 |
| 2021-10-28 | 5.600 | 5.620 | 5.510 | 5.530 | 5.473 | 1,788,364 |
| 2021-10-27 | 5.620 | 5.650 | 5.560 | 5.640 | 5.582 | 2,380,000 |
| 2021-10-26 | 5.660 | 5.660 | 5.600 | 5.620 | 5.562 | 1,990,700 |
| 2021-10-25 | 5.600 | 5.670 | 5.550 | 5.650 | 5.592 | 1,780,147 |
| 2021-10-22 | 5.610 | 5.680 | 5.590 | 5.600 | 5.542 | 2,188,100 |
| 2021-10-21 | 5.700 | 5.730 | 5.600 | 5.610 | 5.552 | 2,997,399 |
| 2021-10-20 | 5.760 | 5.760 | 5.670 | 5.680 | 5.622 | 2,726,660 |
| 2021-10-19 | 5.810 | 5.840 | 5.700 | 5.710 | 5.651 | 4,395,700 |
| 2021-10-18 | 5.810 | 5.850 | 5.720 | 5.810 | 5.750 | 2,107,300 |
| 2021-10-15 | 5.930 | 5.930 | 5.790 | 5.810 | 5.750 | 3,003,707 |
| 2021-10-14 | 5.880 | 5.940 | 5.810 | 5.890 | 5.829 | 2,282,600 |
← NewerPage 21 of 21 · 1,217 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.