Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.230 | 6.250 | 6.140 | 6.200 | 6.200 | 4,500,365 |
| 2025-01-16 | 6.170 | 6.370 | 6.170 | 6.280 | 6.280 | 6,138,700 |
| 2025-01-15 | 6.140 | 6.260 | 6.120 | 6.220 | 6.220 | 6,708,300 |
| 2025-01-14 | 5.920 | 6.140 | 5.870 | 6.140 | 6.140 | 7,388,700 |
| 2025-01-13 | 5.810 | 5.890 | 5.680 | 5.860 | 5.860 | 5,041,082 |
| 2025-01-10 | 6.140 | 6.140 | 5.850 | 5.850 | 5.850 | 5,812,200 |
| 2025-01-09 | 5.990 | 6.130 | 5.980 | 6.080 | 6.080 | 5,340,201 |
| 2025-01-08 | 5.990 | 6.090 | 5.850 | 6.030 | 6.030 | 5,574,801 |
| 2025-01-07 | 5.820 | 6.030 | 5.820 | 6.010 | 6.010 | 5,203,900 |
| 2025-01-06 | 5.970 | 6.040 | 5.720 | 5.940 | 5.940 | 8,206,600 |
| 2025-01-03 | 6.290 | 6.330 | 5.930 | 5.980 | 5.980 | 9,891,858 |
| 2025-01-02 | 6.260 | 6.460 | 6.200 | 6.290 | 6.290 | 8,155,836 |
| 2024-12-31 | 6.480 | 6.590 | 6.270 | 6.270 | 6.270 | 11,328,900 |
| 2024-12-30 | 6.680 | 6.690 | 6.430 | 6.490 | 6.490 | 8,322,617 |
| 2024-12-27 | 6.630 | 6.770 | 6.540 | 6.700 | 6.700 | 7,657,000 |
| 2024-12-26 | 6.730 | 6.950 | 6.610 | 6.640 | 6.640 | 9,936,500 |
| 2024-12-25 | 6.680 | 6.930 | 6.580 | 6.780 | 6.780 | 16,847,317 |
| 2024-12-24 | 6.610 | 6.710 | 6.400 | 6.680 | 6.680 | 14,570,615 |
| 2024-12-23 | 7.200 | 7.200 | 6.550 | 6.580 | 6.580 | 19,806,300 |
| 2024-12-20 | 7.490 | 7.550 | 7.170 | 7.190 | 7.190 | 18,925,642 |
| 2024-12-19 | 7.570 | 7.650 | 7.150 | 7.530 | 7.530 | 25,543,702 |
| 2024-12-18 | 7.700 | 7.980 | 7.390 | 7.530 | 7.530 | 29,625,672 |
| 2024-12-17 | 7.880 | 7.900 | 7.270 | 7.410 | 7.410 | 36,647,021 |
| 2024-12-16 | 7.760 | 8.470 | 7.680 | 7.980 | 7.980 | 45,325,100 |
| 2024-12-13 | 7.540 | 8.080 | 7.500 | 7.700 | 7.700 | 23,134,631 |
| 2024-12-12 | 7.530 | 7.660 | 7.380 | 7.600 | 7.600 | 14,477,510 |
| 2024-12-11 | 7.270 | 7.730 | 7.240 | 7.530 | 7.530 | 16,971,254 |
| 2024-12-10 | 7.470 | 7.550 | 7.290 | 7.300 | 7.300 | 18,304,011 |
| 2024-12-09 | 7.370 | 7.520 | 7.260 | 7.300 | 7.300 | 31,058,998 |
| 2024-12-06 | 7.000 | 7.700 | 7.000 | 7.540 | 7.540 | 34,429,230 |
| 2024-12-05 | 6.790 | 7.010 | 6.790 | 7.000 | 7.000 | 8,122,000 |
| 2024-12-04 | 7.100 | 7.100 | 6.780 | 6.830 | 6.830 | 8,383,602 |
| 2024-12-03 | 7.090 | 7.200 | 7.000 | 7.070 | 7.070 | 7,897,600 |
| 2024-12-02 | 6.950 | 7.150 | 6.920 | 7.080 | 7.080 | 9,946,700 |
| 2024-11-29 | 7.040 | 7.100 | 6.920 | 6.950 | 6.950 | 8,839,501 |
| 2024-11-28 | 7.070 | 7.220 | 6.970 | 7.020 | 7.020 | 11,903,210 |
| 2024-11-27 | 6.860 | 7.080 | 6.650 | 7.070 | 7.070 | 13,816,400 |
| 2024-11-26 | 6.920 | 7.150 | 6.870 | 6.920 | 6.920 | 16,224,600 |
| 2024-11-25 | 6.700 | 6.910 | 6.500 | 6.910 | 6.910 | 10,309,739 |
| 2024-11-22 | 6.860 | 7.070 | 6.660 | 6.700 | 6.700 | 12,185,000 |
| 2024-11-21 | 6.740 | 6.990 | 6.740 | 6.820 | 6.820 | 9,719,200 |
| 2024-11-20 | 6.460 | 6.780 | 6.460 | 6.740 | 6.740 | 8,763,100 |
| 2024-11-19 | 6.410 | 6.510 | 6.300 | 6.480 | 6.480 | 6,040,400 |
| 2024-11-18 | 6.650 | 6.700 | 6.310 | 6.390 | 6.390 | 8,690,801 |
| 2024-11-15 | 6.580 | 6.840 | 6.560 | 6.640 | 6.640 | 9,525,800 |
| 2024-11-14 | 6.800 | 6.890 | 6.590 | 6.600 | 6.600 | 7,125,300 |
| 2024-11-13 | 6.630 | 6.850 | 6.630 | 6.840 | 6.840 | 9,005,100 |
| 2024-11-12 | 6.890 | 6.890 | 6.610 | 6.680 | 6.680 | 8,415,801 |
| 2024-11-11 | 6.600 | 6.890 | 6.600 | 6.880 | 6.880 | 11,190,800 |
| 2024-11-08 | 6.780 | 6.780 | 6.600 | 6.620 | 6.620 | 7,522,400 |
| 2024-11-07 | 6.520 | 6.700 | 6.520 | 6.700 | 6.700 | 7,850,501 |
| 2024-11-06 | 6.530 | 6.620 | 6.400 | 6.570 | 6.570 | 8,305,809 |
| 2024-11-05 | 6.320 | 6.470 | 6.270 | 6.450 | 6.450 | 7,399,801 |
| 2024-11-04 | 6.200 | 6.270 | 6.130 | 6.270 | 6.270 | 6,221,100 |
| 2024-11-01 | 6.460 | 6.500 | 6.140 | 6.150 | 6.150 | 10,745,627 |
| 2024-10-31 | 6.410 | 6.540 | 6.370 | 6.460 | 6.460 | 9,091,700 |
| 2024-10-30 | 6.330 | 6.510 | 6.280 | 6.400 | 6.400 | 8,745,800 |
| 2024-10-29 | 6.790 | 6.860 | 6.430 | 6.440 | 6.440 | 12,546,917 |
| 2024-10-28 | 6.430 | 6.640 | 6.420 | 6.640 | 6.640 | 9,708,025 |
| 2024-10-25 | 6.310 | 6.430 | 6.300 | 6.430 | 6.430 | 8,990,793 |
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.