Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.050 | 8.050 | 7.810 | 7.940 | 7.940 | 26,638,340 |
| 2026-04-16 | 8.030 | 8.230 | 7.730 | 8.230 | 8.230 | 38,782,033 |
| 2026-04-15 | 8.120 | 8.160 | 7.950 | 8.030 | 8.030 | 26,701,300 |
| 2026-04-14 | 8.250 | 8.260 | 7.910 | 8.150 | 8.150 | 42,429,378 |
| 2026-04-13 | 8.700 | 8.750 | 7.970 | 8.290 | 8.290 | 47,181,769 |
| 2026-04-10 | 7.700 | 8.460 | 7.670 | 8.460 | 8.460 | 21,467,298 |
| 2026-04-09 | 7.830 | 7.830 | 7.660 | 7.690 | 7.690 | 11,798,561 |
| 2026-04-08 | 7.490 | 7.850 | 7.480 | 7.800 | 7.800 | 18,366,966 |
| 2026-04-07 | 7.150 | 7.440 | 7.010 | 7.400 | 7.400 | 16,215,657 |
| 2026-04-03 | 7.580 | 7.640 | 7.080 | 7.110 | 7.110 | 13,326,301 |
| 2026-04-02 | 7.920 | 7.920 | 7.540 | 7.590 | 7.590 | 13,573,985 |
| 2026-04-01 | 7.990 | 8.050 | 7.850 | 7.950 | 7.950 | 13,914,416 |
| 2026-03-31 | 8.030 | 8.070 | 7.840 | 7.840 | 7.840 | 19,142,261 |
| 2026-03-30 | 8.000 | 8.220 | 7.900 | 8.100 | 8.100 | 20,935,700 |
| 2026-03-27 | 7.890 | 8.390 | 7.870 | 7.940 | 7.940 | 19,031,900 |
| 2026-03-26 | 8.130 | 8.130 | 7.780 | 7.850 | 7.850 | 28,134,811 |
| 2026-03-25 | 7.540 | 8.020 | 7.540 | 8.020 | 8.020 | 20,081,011 |
| 2026-03-24 | 7.000 | 7.330 | 6.670 | 7.290 | 7.290 | 21,679,161 |
| 2026-03-23 | 7.640 | 7.670 | 6.990 | 6.990 | 6.990 | 19,615,000 |
| 2026-03-20 | 8.000 | 8.050 | 7.700 | 7.770 | 7.770 | 20,582,400 |
| 2026-03-19 | 7.730 | 8.200 | 7.640 | 7.920 | 7.920 | 38,636,620 |
| 2026-03-18 | 7.480 | 8.200 | 7.380 | 7.790 | 7.790 | 41,747,722 |
| 2026-03-17 | 7.660 | 7.830 | 7.450 | 7.450 | 7.450 | 15,910,469 |
| 2026-03-16 | 7.160 | 7.590 | 7.090 | 7.550 | 7.550 | 18,828,040 |
| 2026-03-13 | 7.170 | 7.250 | 7.130 | 7.150 | 7.150 | 3,239,300 |
| 2026-03-12 | 7.220 | 7.290 | 7.140 | 7.170 | 7.170 | 5,222,800 |
| 2026-03-11 | 7.290 | 7.340 | 7.220 | 7.250 | 7.250 | 4,123,190 |
| 2026-03-10 | 7.200 | 7.290 | 7.160 | 7.290 | 7.290 | 5,308,503 |
| 2026-03-09 | 7.100 | 7.190 | 7.070 | 7.150 | 7.150 | 4,979,400 |
| 2026-03-06 | 7.000 | 7.240 | 6.980 | 7.180 | 7.180 | 5,783,600 |
| 2026-03-05 | 7.010 | 7.080 | 6.960 | 6.990 | 6.990 | 4,845,194 |
| 2026-03-04 | 7.030 | 7.070 | 6.840 | 6.900 | 6.900 | 6,390,847 |
| 2026-03-03 | 7.220 | 7.320 | 7.080 | 7.080 | 7.080 | 5,662,505 |
| 2026-03-02 | 7.570 | 7.570 | 7.200 | 7.220 | 7.220 | 8,681,000 |
| 2026-02-27 | 7.490 | 7.730 | 7.440 | 7.610 | 7.610 | 6,947,472 |
| 2026-02-26 | 7.570 | 7.670 | 7.460 | 7.510 | 7.510 | 8,431,400 |
| 2026-02-25 | 7.540 | 7.650 | 7.480 | 7.530 | 7.530 | 7,014,538 |
| 2026-02-24 | 7.520 | 7.560 | 7.400 | 7.530 | 7.530 | 9,112,038 |
| 2026-02-13 | 7.560 | 7.660 | 7.500 | 7.500 | 7.500 | 11,214,100 |
| 2026-02-12 | 7.790 | 7.800 | 7.510 | 7.580 | 7.580 | 13,314,090 |
| 2026-02-11 | 7.970 | 8.030 | 7.700 | 7.840 | 7.840 | 17,417,869 |
| 2026-02-10 | 7.760 | 8.270 | 7.760 | 8.040 | 8.040 | 29,127,599 |
| 2026-02-09 | 7.640 | 7.740 | 7.570 | 7.690 | 7.690 | 7,428,856 |
| 2026-02-06 | 7.650 | 7.670 | 7.470 | 7.520 | 7.520 | 6,050,194 |
| 2026-02-05 | 7.580 | 7.730 | 7.540 | 7.660 | 7.660 | 7,417,500 |
| 2026-02-04 | 7.600 | 7.610 | 7.490 | 7.540 | 7.540 | 5,805,101 |
| 2026-02-03 | 7.550 | 7.640 | 7.490 | 7.590 | 7.590 | 6,636,883 |
| 2026-02-02 | 7.470 | 7.700 | 7.470 | 7.530 | 7.530 | 8,157,282 |
| 2026-01-30 | 7.440 | 7.570 | 7.350 | 7.550 | 7.550 | 9,410,300 |
| 2026-01-29 | 7.300 | 7.510 | 7.200 | 7.410 | 7.410 | 8,666,453 |
| 2026-01-28 | 7.350 | 7.360 | 7.260 | 7.280 | 7.280 | 5,356,153 |
| 2026-01-27 | 7.430 | 7.500 | 7.260 | 7.350 | 7.350 | 5,597,000 |
| 2026-01-26 | 7.470 | 7.490 | 7.270 | 7.470 | 7.470 | 7,338,300 |
| 2026-01-23 | 7.460 | 7.510 | 7.410 | 7.500 | 7.500 | 5,044,501 |
| 2026-01-22 | 7.390 | 7.490 | 7.350 | 7.460 | 7.460 | 5,438,010 |
| 2026-01-21 | 7.340 | 7.450 | 7.300 | 7.380 | 7.380 | 6,211,560 |
| 2026-01-20 | 7.270 | 7.470 | 7.270 | 7.410 | 7.410 | 6,829,900 |
| 2026-01-19 | 7.220 | 7.310 | 7.150 | 7.270 | 7.270 | 5,290,691 |
| 2026-01-16 | 7.550 | 7.590 | 7.220 | 7.250 | 7.250 | 9,514,500 |
| 2026-01-15 | 7.520 | 7.620 | 7.470 | 7.550 | 7.550 | 8,194,800 |
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.