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
2025-07-21	7.100	7.190	7.070	7.160	7.160	4,995,773
2025-07-18	7.120	7.150	7.050	7.100	7.100	3,215,000
2025-07-17	7.140	7.200	7.070	7.090	7.090	4,631,600
2025-07-16	7.070	7.140	7.030	7.100	7.100	4,865,500
2025-07-15	7.140	7.160	6.980	7.040	7.040	5,471,969
2025-07-14	7.170	7.170	7.060	7.140	7.140	3,652,100
2025-07-11	7.150	7.190	7.060	7.150	7.150	3,877,500
2025-07-10	7.100	7.180	7.070	7.140	7.140	4,440,901
2025-07-09	7.100	7.150	7.050	7.100	7.100	5,133,100
2025-07-08	7.000	7.100	6.960	7.080	7.080	4,645,100
2025-07-07	6.880	7.020	6.860	7.000	7.000	4,608,170
2025-07-04	6.960	6.990	6.900	6.920	6.920	4,244,000
2025-07-03	6.950	7.010	6.890	6.950	6.950	3,655,300
2025-07-02	6.890	6.940	6.840	6.930	6.930	4,316,800
2025-07-01	6.960	7.060	6.840	6.890	6.890	7,696,700
2025-06-30	6.950	7.010	6.890	6.990	6.990	5,008,300
2025-06-27	6.880	6.980	6.850	6.950	6.950	6,056,838
2025-06-26	6.870	6.960	6.780	6.900	6.900	6,899,310
2025-06-25	6.940	6.940	6.790	6.870	6.870	5,169,900
2025-06-24	6.710	7.020	6.680	6.870	6.870	6,898,700
2025-06-23	6.500	6.700	6.500	6.670	6.670	5,806,950
2025-06-20	6.680	6.690	6.510	6.540	6.540	5,468,376
2025-06-19	6.710	6.820	6.640	6.690	6.690	7,151,700
2025-06-18	6.770	6.830	6.650	6.700	6.700	4,562,000
2025-06-17	6.880	6.890	6.770	6.800	6.800	4,502,900
2025-06-16	6.710	6.910	6.710	6.870	6.870	6,516,310
2025-06-13	6.910	6.940	6.710	6.760	6.760	7,820,900
2025-06-12	6.890	7.010	6.820	6.950	6.950	7,270,301
2025-06-11	6.790	6.910	6.790	6.890	6.890	5,049,543
2025-06-10	6.820	6.850	6.690	6.810	6.810	5,874,101
2025-06-09	6.790	6.830	6.760	6.800	6.800	5,393,901
2025-06-06	6.750	6.830	6.700	6.780	6.780	4,834,800
2025-06-05	6.800	6.870	6.740	6.770	6.770	5,615,300
2025-06-04	6.690	6.820	6.690	6.800	6.800	6,165,800
2025-06-03	6.570	6.780	6.530	6.710	6.710	7,443,300
2025-05-30	6.750	6.850	6.590	6.610	6.610	7,348,201
2025-05-29	6.540	6.700	6.500	6.680	6.680	6,739,800
2025-05-28	6.560	6.590	6.470	6.550	6.550	4,184,000
2025-05-27	6.470	6.570	6.420	6.570	6.570	5,388,400
2025-05-26	6.300	6.530	6.300	6.490	6.490	6,503,200
2025-05-23	6.430	6.500	6.310	6.310	6.310	5,312,000
2025-05-22	6.540	6.570	6.410	6.470	6.470	3,918,000
2025-05-21	6.630	6.640	6.510	6.540	6.540	3,856,500
2025-05-20	6.540	6.610	6.470	6.600	6.600	5,439,100
2025-05-19	6.400	6.550	6.380	6.540	6.540	7,792,800
2025-05-16	6.370	6.470	6.350	6.400	6.400	4,669,600
2025-05-15	6.400	6.400	6.320	6.370	6.370	3,829,105
2025-05-14	6.380	6.440	6.330	6.400	6.400	4,898,100
2025-05-13	6.420	6.480	6.370	6.400	6.400	4,484,200
2025-05-12	6.440	6.480	6.370	6.420	6.420	4,801,300
2025-05-09	6.530	6.530	6.400	6.440	6.440	6,203,876
2025-05-08	6.420	6.540	6.370	6.530	6.530	5,690,410
2025-05-07	6.400	6.440	6.350	6.430	6.430	5,655,605
2025-05-06	6.280	6.380	6.280	6.370	6.370	6,488,200
2025-04-30	6.220	6.380	6.220	6.270	6.270	5,507,817
2025-04-29	6.150	6.310	6.110	6.240	6.240	7,754,400
2025-04-28	6.380	6.380	6.110	6.190	6.190	9,032,700
2025-04-25	6.300	6.420	6.300	6.370	6.370	5,807,400
2025-04-24	6.330	6.380	6.270	6.300	6.300	5,727,900
2025-04-23	6.410	6.490	6.330	6.370	6.370	5,045,200

← NewerPage 6 of 21 · 1,215 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.