Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.250 | 6.370 | 6.210 | 6.340 | 6.340 | 7,891,500 |
| 2024-10-23 | 6.260 | 6.350 | 6.220 | 6.280 | 6.280 | 6,969,500 |
| 2024-10-22 | 6.160 | 6.470 | 6.160 | 6.320 | 6.320 | 11,177,516 |
| 2024-10-21 | 6.080 | 6.210 | 6.080 | 6.160 | 6.160 | 8,137,100 |
| 2024-10-18 | 6.060 | 6.160 | 5.980 | 6.070 | 6.070 | 8,085,600 |
| 2024-10-17 | 6.120 | 6.280 | 6.040 | 6.050 | 6.050 | 5,456,900 |
| 2024-10-16 | 5.970 | 6.140 | 5.910 | 6.070 | 6.070 | 5,832,501 |
| 2024-10-15 | 6.020 | 6.130 | 5.890 | 6.010 | 6.010 | 8,198,400 |
| 2024-10-14 | 5.880 | 6.030 | 5.850 | 5.990 | 5.990 | 6,009,467 |
| 2024-10-11 | 6.100 | 6.140 | 5.810 | 5.860 | 5.860 | 7,436,875 |
| 2024-10-10 | 6.060 | 6.300 | 5.920 | 6.140 | 6.140 | 9,975,371 |
| 2024-10-09 | 6.490 | 6.540 | 6.000 | 6.010 | 6.010 | 13,877,147 |
| 2024-10-08 | 7.050 | 7.050 | 6.370 | 6.650 | 6.650 | 22,320,068 |
| 2024-09-30 | 6.100 | 6.500 | 5.980 | 6.430 | 6.430 | 17,439,250 |
| 2024-09-27 | 5.900 | 5.980 | 5.850 | 5.970 | 5.970 | 4,108,100 |
| 2024-09-26 | 5.710 | 5.830 | 5.670 | 5.820 | 5.820 | 4,725,500 |
| 2024-09-25 | 5.710 | 5.870 | 5.670 | 5.700 | 5.700 | 6,958,900 |
| 2024-09-24 | 5.520 | 5.630 | 5.470 | 5.630 | 5.630 | 4,699,825 |
| 2024-09-23 | 5.490 | 5.490 | 5.410 | 5.480 | 5.480 | 2,096,400 |
| 2024-09-20 | 5.450 | 5.470 | 5.390 | 5.470 | 5.470 | 2,559,600 |
| 2024-09-19 | 5.290 | 5.440 | 5.280 | 5.430 | 5.430 | 3,103,800 |
| 2024-09-18 | 5.360 | 5.380 | 5.210 | 5.290 | 5.290 | 3,079,025 |
| 2024-09-13 | 5.410 | 5.450 | 5.350 | 5.380 | 5.380 | 2,103,400 |
| 2024-09-12 | 5.430 | 5.460 | 5.390 | 5.400 | 5.400 | 2,551,800 |
| 2024-09-11 | 5.430 | 5.470 | 5.360 | 5.390 | 5.390 | 2,435,200 |
| 2024-09-10 | 5.420 | 5.470 | 5.350 | 5.450 | 5.450 | 2,761,856 |
| 2024-09-09 | 5.370 | 5.470 | 5.340 | 5.410 | 5.410 | 2,682,600 |
| 2024-09-06 | 5.420 | 5.500 | 5.400 | 5.420 | 5.420 | 3,698,500 |
| 2024-09-05 | 5.400 | 5.480 | 5.350 | 5.460 | 5.460 | 3,316,900 |
| 2024-09-04 | 5.360 | 5.450 | 5.330 | 5.380 | 5.380 | 2,970,500 |
| 2024-09-03 | 5.380 | 5.420 | 5.290 | 5.400 | 5.400 | 3,828,000 |
| 2024-09-02 | 5.420 | 5.420 | 5.330 | 5.340 | 5.340 | 4,541,700 |
| 2024-08-30 | 5.160 | 5.420 | 5.160 | 5.380 | 5.380 | 6,384,900 |
| 2024-08-29 | 5.160 | 5.180 | 5.090 | 5.150 | 5.150 | 2,783,600 |
| 2024-08-28 | 5.010 | 5.200 | 4.980 | 5.170 | 5.170 | 4,255,300 |
| 2024-08-27 | 5.110 | 5.190 | 5.060 | 5.080 | 5.080 | 2,386,400 |
| 2024-08-26 | 5.110 | 5.180 | 4.990 | 5.140 | 5.140 | 3,857,965 |
| 2024-08-23 | 5.130 | 5.170 | 5.050 | 5.100 | 5.100 | 4,500,000 |
| 2024-08-22 | 5.280 | 5.400 | 5.120 | 5.140 | 5.140 | 7,150,500 |
| 2024-08-21 | 5.500 | 5.540 | 5.300 | 5.330 | 5.330 | 11,475,100 |
| 2024-08-20 | 5.330 | 5.780 | 5.300 | 5.530 | 5.530 | 14,104,743 |
| 2024-08-19 | 5.320 | 5.380 | 5.300 | 5.350 | 5.350 | 2,393,200 |
| 2024-08-16 | 5.380 | 5.420 | 5.320 | 5.320 | 5.320 | 2,283,100 |
| 2024-08-15 | 5.320 | 5.450 | 5.260 | 5.420 | 5.420 | 3,580,600 |
| 2024-08-14 | 5.310 | 5.360 | 5.300 | 5.320 | 5.320 | 2,555,200 |
| 2024-08-13 | 5.370 | 5.380 | 5.240 | 5.300 | 5.300 | 2,258,500 |
| 2024-08-12 | 5.350 | 5.410 | 5.300 | 5.370 | 5.370 | 2,886,600 |
| 2024-08-09 | 5.440 | 5.470 | 5.330 | 5.340 | 5.340 | 2,590,600 |
| 2024-08-08 | 5.390 | 5.470 | 5.330 | 5.450 | 5.450 | 2,915,701 |
| 2024-08-07 | 5.460 | 5.460 | 5.380 | 5.420 | 5.420 | 2,434,900 |
| 2024-08-06 | 5.330 | 5.420 | 5.330 | 5.410 | 5.410 | 3,080,901 |
| 2024-08-05 | 5.400 | 5.480 | 5.270 | 5.310 | 5.310 | 3,950,401 |
| 2024-08-02 | 5.440 | 5.470 | 5.390 | 5.410 | 5.410 | 3,351,400 |
| 2024-08-01 | 5.460 | 5.510 | 5.400 | 5.440 | 5.440 | 4,354,808 |
| 2024-07-31 | 5.280 | 5.490 | 5.250 | 5.470 | 5.470 | 5,848,308 |
| 2024-07-30 | 5.180 | 5.280 | 5.180 | 5.260 | 5.260 | 3,086,022 |
| 2024-07-29 | 5.150 | 5.220 | 5.120 | 5.210 | 5.210 | 2,772,808 |
| 2024-07-26 | 5.100 | 5.160 | 5.070 | 5.150 | 5.150 | 2,892,108 |
| 2024-07-25 | 5.010 | 5.120 | 4.960 | 5.100 | 5.100 | 3,471,309 |
| 2024-07-24 | 5.050 | 5.060 | 4.970 | 5.010 | 5.010 | 3,307,800 |
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.