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
2025-04-22	6.380	6.450	6.350	6.410	6.410	5,873,000
2025-04-21	6.220	6.460	6.190	6.390	6.390	7,449,041
2025-04-18	6.250	6.280	6.160	6.260	6.260	5,965,343
2025-04-17	6.110	6.280	6.080	6.250	6.250	6,015,000
2025-04-16	6.200	6.360	6.080	6.180	6.180	9,420,900
2025-04-15	6.150	6.270	6.110	6.240	6.240	7,178,700
2025-04-14	6.040	6.230	6.040	6.170	6.170	9,360,600
2025-04-11	6.180	6.250	6.000	6.000	6.000	17,129,500
2025-04-10	5.970	6.330	5.920	6.180	6.180	27,948,600
2025-04-09	5.550	5.780	5.210	5.750	5.750	12,414,900
2025-04-08	5.610	5.850	5.570	5.720	5.720	12,483,800
2025-04-07	6.200	6.200	5.750	5.750	5.750	12,870,800
2025-04-03	6.270	6.490	6.250	6.390	6.390	7,776,900
2025-04-02	6.280	6.390	6.280	6.310	6.310	4,837,700
2025-04-01	6.170	6.380	6.170	6.280	6.280	7,760,900
2025-03-31	6.200	6.280	6.100	6.180	6.180	8,113,000
2025-03-28	6.280	6.350	6.190	6.280	6.280	9,378,601
2025-03-27	6.250	6.340	6.130	6.280	6.280	11,842,339
2025-03-26	6.190	6.330	6.130	6.280	6.280	12,628,776
2025-03-25	6.600	6.630	6.170	6.240	6.240	35,868,053
2025-03-24	6.630	6.960	6.440	6.820	6.820	22,204,950
2025-03-21	6.760	6.760	6.560	6.590	6.590	5,402,200
2025-03-20	6.770	6.780	6.690	6.700	6.700	4,225,600
2025-03-19	6.880	6.880	6.730	6.770	6.770	5,060,100
2025-03-18	6.830	6.880	6.740	6.850	6.850	4,368,500
2025-03-17	6.890	6.900	6.790	6.800	6.800	4,765,800
2025-03-14	6.690	6.870	6.600	6.860	6.860	6,144,666
2025-03-13	6.760	6.800	6.570	6.680	6.680	4,582,600
2025-03-12	6.670	6.840	6.670	6.810	6.810	5,241,200
2025-03-11	6.580	6.680	6.550	6.680	6.680	3,221,800
2025-03-10	6.670	6.710	6.560	6.630	6.630	4,476,200
2025-03-07	6.710	6.760	6.640	6.690	6.690	4,531,300
2025-03-06	6.500	6.730	6.490	6.680	6.680	5,881,701
2025-03-05	6.550	6.550	6.410	6.480	6.480	4,016,400
2025-03-04	6.440	6.590	6.440	6.560	6.560	3,718,101
2025-03-03	6.520	6.620	6.410	6.490	6.490	4,465,200
2025-02-28	6.640	6.660	6.440	6.460	6.460	5,903,300
2025-02-27	6.730	6.810	6.600	6.670	6.670	6,477,834
2025-02-26	6.750	6.880	6.710	6.730	6.730	4,769,300
2025-02-25	6.770	6.850	6.710	6.750	6.750	4,769,994
2025-02-24	6.890	6.930	6.740	6.850	6.850	6,728,008
2025-02-21	6.870	6.950	6.780	6.940	6.940	7,280,150
2025-02-20	6.840	7.220	6.830	6.900	6.900	10,634,443
2025-02-19	6.750	6.870	6.680	6.860	6.860	6,669,700
2025-02-18	6.990	7.010	6.670	6.700	6.700	8,413,723
2025-02-17	7.000	7.060	6.910	6.980	6.980	5,559,223
2025-02-14	7.060	7.060	6.900	7.000	7.000	6,777,358
2025-02-13	7.070	7.150	6.970	7.020	7.020	8,244,458
2025-02-12	7.090	7.330	6.980	7.070	7.070	13,376,143
2025-02-11	6.990	7.030	6.850	7.010	7.010	7,555,865
2025-02-10	6.710	6.980	6.680	6.970	6.970	8,426,465
2025-02-07	6.690	6.780	6.600	6.660	6.660	7,194,701
2025-02-06	6.680	6.720	6.610	6.680	6.680	5,532,401
2025-02-05	6.550	6.710	6.530	6.700	6.700	6,460,500
2025-01-27	6.490	6.610	6.440	6.520	6.520	6,108,573
2025-01-24	6.350	6.450	6.230	6.450	6.450	6,735,444
2025-01-23	6.250	6.400	6.220	6.320	6.320	6,807,800
2025-01-22	6.280	6.280	6.170	6.180	6.180	4,078,201
2025-01-21	6.380	6.410	6.230	6.280	6.280	5,367,678
2025-01-20	6.230	6.370	6.160	6.350	6.350	5,869,800

← NewerPage 7 of 21 · 1,212 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.