Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.840 | 7.140 | 6.840 | 7.110 | 7.110 | 6,983,700 |
| 2025-10-20 | 6.890 | 6.900 | 6.790 | 6.850 | 6.850 | 3,388,202 |
| 2025-10-17 | 6.870 | 6.950 | 6.840 | 6.840 | 6.840 | 4,159,703 |
| 2025-10-16 | 6.950 | 6.990 | 6.870 | 6.900 | 6.900 | 4,407,131 |
| 2025-10-15 | 6.860 | 6.950 | 6.840 | 6.930 | 6.930 | 5,593,001 |
| 2025-10-14 | 6.890 | 6.960 | 6.830 | 6.860 | 6.860 | 5,716,600 |
| 2025-10-13 | 6.760 | 6.870 | 6.610 | 6.870 | 6.870 | 5,600,328 |
| 2025-10-10 | 6.770 | 6.910 | 6.750 | 6.890 | 6.890 | 6,502,092 |
| 2025-10-09 | 6.920 | 6.960 | 6.730 | 6.780 | 6.780 | 7,327,700 |
| 2025-09-30 | 6.920 | 7.010 | 6.870 | 6.930 | 6.930 | 5,132,300 |
| 2025-09-29 | 6.750 | 6.930 | 6.740 | 6.880 | 6.880 | 7,536,600 |
| 2025-09-26 | 6.760 | 6.840 | 6.690 | 6.790 | 6.790 | 5,297,200 |
| 2025-09-25 | 6.850 | 6.930 | 6.760 | 6.780 | 6.780 | 5,493,800 |
| 2025-09-24 | 6.710 | 6.880 | 6.660 | 6.870 | 6.870 | 5,227,800 |
| 2025-09-23 | 6.900 | 6.940 | 6.580 | 6.710 | 6.710 | 8,302,900 |
| 2025-09-22 | 6.990 | 7.020 | 6.800 | 6.940 | 6.940 | 3,916,583 |
| 2025-09-19 | 7.100 | 7.140 | 6.930 | 7.020 | 7.020 | 5,226,200 |
| 2025-09-18 | 7.290 | 7.290 | 7.040 | 7.090 | 7.090 | 6,821,299 |
| 2025-09-17 | 7.290 | 7.340 | 7.220 | 7.280 | 7.280 | 4,575,700 |
| 2025-09-16 | 7.340 | 7.380 | 7.240 | 7.320 | 7.320 | 4,890,700 |
| 2025-09-15 | 7.480 | 7.490 | 7.280 | 7.350 | 7.350 | 5,859,000 |
| 2025-09-12 | 7.590 | 7.680 | 7.410 | 7.450 | 7.450 | 7,124,799 |
| 2025-09-11 | 7.460 | 7.540 | 7.280 | 7.510 | 7.510 | 7,988,105 |
| 2025-09-10 | 7.410 | 7.530 | 7.340 | 7.450 | 7.450 | 7,141,179 |
| 2025-09-09 | 7.270 | 7.430 | 7.260 | 7.400 | 7.400 | 8,580,882 |
| 2025-09-08 | 7.150 | 7.320 | 7.150 | 7.290 | 7.290 | 6,013,653 |
| 2025-09-05 | 7.070 | 7.240 | 6.870 | 7.170 | 7.170 | 6,791,500 |
| 2025-09-04 | 6.930 | 7.090 | 6.880 | 7.040 | 7.040 | 7,173,800 |
| 2025-09-03 | 7.110 | 7.130 | 6.900 | 6.910 | 6.910 | 6,525,800 |
| 2025-09-02 | 7.150 | 7.270 | 7.000 | 7.100 | 7.100 | 6,608,900 |
| 2025-09-01 | 7.090 | 7.350 | 7.080 | 7.220 | 7.220 | 11,705,424 |
| 2025-08-29 | 7.120 | 7.140 | 6.960 | 7.010 | 7.010 | 5,778,229 |
| 2025-08-28 | 7.160 | 7.270 | 6.850 | 7.120 | 7.120 | 7,905,957 |
| 2025-08-27 | 7.390 | 7.420 | 7.110 | 7.120 | 7.120 | 6,727,568 |
| 2025-08-26 | 7.260 | 7.390 | 7.200 | 7.370 | 7.370 | 6,201,031 |
| 2025-08-25 | 7.300 | 7.350 | 7.200 | 7.280 | 7.280 | 6,792,952 |
| 2025-08-22 | 7.300 | 7.350 | 7.190 | 7.270 | 7.270 | 6,091,284 |
| 2025-08-21 | 7.310 | 7.340 | 7.210 | 7.300 | 7.300 | 4,993,714 |
| 2025-08-20 | 7.290 | 7.360 | 7.220 | 7.330 | 7.330 | 5,199,201 |
| 2025-08-19 | 7.160 | 7.390 | 7.060 | 7.310 | 7.310 | 6,880,900 |
| 2025-08-18 | 7.110 | 7.300 | 7.100 | 7.160 | 7.160 | 7,029,901 |
| 2025-08-15 | 7.050 | 7.120 | 7.030 | 7.080 | 7.080 | 5,629,600 |
| 2025-08-14 | 7.290 | 7.320 | 7.050 | 7.070 | 7.070 | 6,316,400 |
| 2025-08-13 | 7.360 | 7.400 | 7.290 | 7.290 | 7.290 | 3,597,000 |
| 2025-08-12 | 7.440 | 7.450 | 7.340 | 7.360 | 7.360 | 3,596,200 |
| 2025-08-11 | 7.350 | 7.440 | 7.290 | 7.420 | 7.420 | 4,287,100 |
| 2025-08-08 | 7.330 | 7.350 | 7.280 | 7.320 | 7.320 | 3,962,100 |
| 2025-08-07 | 7.400 | 7.400 | 7.300 | 7.320 | 7.320 | 4,367,400 |
| 2025-08-06 | 7.360 | 7.480 | 7.330 | 7.380 | 7.380 | 5,501,100 |
| 2025-08-05 | 7.320 | 7.480 | 7.270 | 7.400 | 7.400 | 6,291,200 |
| 2025-08-04 | 7.230 | 7.310 | 7.160 | 7.310 | 7.310 | 4,896,600 |
| 2025-08-01 | 7.190 | 7.280 | 7.140 | 7.270 | 7.270 | 5,451,301 |
| 2025-07-31 | 7.260 | 7.270 | 7.130 | 7.160 | 7.160 | 4,674,501 |
| 2025-07-30 | 7.220 | 7.310 | 7.200 | 7.260 | 7.260 | 5,072,901 |
| 2025-07-29 | 7.250 | 7.260 | 7.100 | 7.220 | 7.220 | 4,217,500 |
| 2025-07-28 | 7.200 | 7.310 | 7.200 | 7.240 | 7.240 | 4,709,800 |
| 2025-07-25 | 7.160 | 7.280 | 7.130 | 7.220 | 7.220 | 5,733,701 |
| 2025-07-24 | 7.090 | 7.170 | 7.070 | 7.160 | 7.160 | 3,631,000 |
| 2025-07-23 | 7.130 | 7.200 | 7.070 | 7.090 | 7.090 | 3,681,000 |
| 2025-07-22 | 7.190 | 7.210 | 7.110 | 7.160 | 7.160 | 4,916,900 |
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.