Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.520 | 7.620 | 7.470 | 7.550 | 7.550 | 8,194,800 |
| 2026-01-14 | 7.440 | 7.760 | 7.410 | 7.590 | 7.590 | 14,571,712 |
| 2026-01-13 | 7.480 | 7.580 | 7.370 | 7.410 | 7.410 | 14,878,591 |
| 2026-01-12 | 7.210 | 7.440 | 7.210 | 7.440 | 7.440 | 13,088,030 |
| 2026-01-09 | 7.030 | 7.180 | 7.010 | 7.180 | 7.180 | 6,193,501 |
| 2026-01-08 | 6.960 | 7.060 | 6.910 | 7.030 | 7.030 | 4,452,164 |
| 2026-01-07 | 6.980 | 7.040 | 6.950 | 6.970 | 6.970 | 5,334,186 |
| 2026-01-06 | 7.000 | 7.040 | 6.960 | 7.000 | 7.000 | 5,547,077 |
| 2026-01-05 | 6.890 | 7.030 | 6.870 | 6.990 | 6.990 | 5,612,979 |
| 2025-12-31 | 6.830 | 6.920 | 6.770 | 6.870 | 6.870 | 4,451,400 |
| 2025-12-30 | 6.820 | 6.900 | 6.780 | 6.830 | 6.830 | 4,388,100 |
| 2025-12-29 | 6.910 | 6.930 | 6.790 | 6.820 | 6.820 | 5,617,000 |
| 2025-12-26 | 6.860 | 7.110 | 6.810 | 6.930 | 6.930 | 9,402,000 |
| 2025-12-25 | 6.810 | 6.890 | 6.790 | 6.850 | 6.850 | 4,438,120 |
| 2025-12-24 | 6.820 | 6.830 | 6.740 | 6.790 | 6.790 | 3,929,700 |
| 2025-12-23 | 6.820 | 6.870 | 6.790 | 6.800 | 6.800 | 4,122,300 |
| 2025-12-22 | 6.880 | 6.950 | 6.810 | 6.840 | 6.840 | 5,991,991 |
| 2025-12-19 | 6.790 | 6.930 | 6.770 | 6.910 | 6.910 | 4,699,601 |
| 2025-12-18 | 6.690 | 6.820 | 6.630 | 6.770 | 6.770 | 5,339,400 |
| 2025-12-17 | 6.700 | 6.740 | 6.600 | 6.710 | 6.710 | 5,187,200 |
| 2025-12-16 | 6.910 | 6.920 | 6.720 | 6.720 | 6.720 | 4,971,020 |
| 2025-12-15 | 6.900 | 6.950 | 6.840 | 6.900 | 6.900 | 5,326,700 |
| 2025-12-12 | 7.060 | 7.150 | 6.900 | 6.900 | 6.900 | 6,881,578 |
| 2025-12-11 | 7.350 | 7.350 | 7.030 | 7.040 | 7.040 | 7,092,810 |
| 2025-12-10 | 7.370 | 7.470 | 7.270 | 7.310 | 7.310 | 5,832,902 |
| 2025-12-09 | 7.350 | 7.450 | 7.290 | 7.370 | 7.370 | 5,295,451 |
| 2025-12-08 | 7.470 | 7.520 | 7.330 | 7.350 | 7.350 | 4,583,250 |
| 2025-12-05 | 7.450 | 7.470 | 7.360 | 7.400 | 7.400 | 5,868,900 |
| 2025-12-04 | 7.550 | 7.600 | 7.400 | 7.430 | 7.430 | 5,532,000 |
| 2025-12-03 | 7.630 | 7.720 | 7.450 | 7.580 | 7.580 | 7,352,300 |
| 2025-12-02 | 7.650 | 7.650 | 7.550 | 7.600 | 7.600 | 5,055,702 |
| 2025-12-01 | 7.660 | 7.730 | 7.570 | 7.650 | 7.650 | 8,048,600 |
| 2025-11-28 | 7.490 | 7.740 | 7.480 | 7.660 | 7.660 | 11,414,200 |
| 2025-11-27 | 7.450 | 7.540 | 7.390 | 7.470 | 7.470 | 5,361,700 |
| 2025-11-26 | 7.510 | 7.690 | 7.450 | 7.470 | 7.470 | 6,930,900 |
| 2025-11-25 | 7.360 | 7.590 | 7.360 | 7.510 | 7.510 | 7,300,028 |
| 2025-11-24 | 7.230 | 7.380 | 7.160 | 7.350 | 7.350 | 6,494,000 |
| 2025-11-21 | 7.230 | 7.440 | 7.070 | 7.150 | 7.150 | 7,809,200 |
| 2025-11-20 | 7.440 | 7.470 | 7.240 | 7.310 | 7.310 | 7,075,300 |
| 2025-11-19 | 7.620 | 7.630 | 7.360 | 7.380 | 7.380 | 8,298,100 |
| 2025-11-18 | 7.660 | 7.670 | 7.550 | 7.620 | 7.620 | 4,902,900 |
| 2025-11-17 | 7.640 | 7.650 | 7.500 | 7.650 | 7.650 | 6,797,879 |
| 2025-11-14 | 7.620 | 7.760 | 7.600 | 7.640 | 7.640 | 7,211,869 |
| 2025-11-13 | 7.640 | 7.700 | 7.600 | 7.690 | 7.690 | 7,307,000 |
| 2025-11-12 | 7.640 | 7.700 | 7.610 | 7.670 | 7.670 | 7,695,091 |
| 2025-11-11 | 7.680 | 7.750 | 7.600 | 7.620 | 7.620 | 11,876,229 |
| 2025-11-10 | 7.600 | 7.900 | 7.600 | 7.690 | 7.690 | 15,490,568 |
| 2025-11-07 | 7.620 | 7.800 | 7.580 | 7.630 | 7.630 | 21,134,200 |
| 2025-11-06 | 7.890 | 7.900 | 7.570 | 7.630 | 7.630 | 37,705,805 |
| 2025-11-05 | 7.380 | 8.200 | 7.360 | 7.970 | 7.970 | 30,042,470 |
| 2025-11-04 | 7.390 | 7.460 | 7.320 | 7.450 | 7.450 | 7,210,301 |
| 2025-11-03 | 7.230 | 7.410 | 7.190 | 7.390 | 7.390 | 7,597,900 |
| 2025-10-31 | 7.100 | 7.230 | 7.080 | 7.220 | 7.220 | 6,713,600 |
| 2025-10-30 | 7.150 | 7.200 | 7.060 | 7.090 | 7.090 | 6,413,910 |
| 2025-10-29 | 7.230 | 7.260 | 7.070 | 7.150 | 7.150 | 5,213,410 |
| 2025-10-28 | 7.150 | 7.330 | 7.130 | 7.270 | 7.270 | 5,040,350 |
| 2025-10-27 | 7.320 | 7.320 | 7.080 | 7.190 | 7.190 | 7,188,911 |
| 2025-10-24 | 7.360 | 7.360 | 7.200 | 7.230 | 7.230 | 4,972,200 |
| 2025-10-23 | 7.210 | 7.350 | 7.180 | 7.330 | 7.330 | 6,235,784 |
| 2025-10-22 | 7.100 | 7.260 | 7.090 | 7.200 | 7.200 | 6,187,600 |
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.