Northern United Publishing & Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.150 | 8.250 | 8.140 | 8.250 | 8.250 | 22,507,129 |
| 2026-10-15 | 7.180 | 8.040 | 7.070 | 7.500 | 7.500 | 52,908,064 |
| 2026-10-14 | 7.250 | 7.430 | 7.050 | 7.310 | 7.310 | 26,604,072 |
| 2026-10-13 | 7.060 | 7.380 | 6.810 | 7.320 | 7.320 | 24,763,996 |
| 2026-10-12 | 7.050 | 7.250 | 6.940 | 7.080 | 7.080 | 21,697,586 |
| 2026-10-09 | 6.670 | 7.150 | 6.510 | 7.100 | 7.100 | 24,201,226 |
| 2026-10-08 | 6.770 | 6.830 | 6.560 | 6.700 | 6.700 | 16,134,500 |
| 2026-09-30 | 7.030 | 7.200 | 6.810 | 6.810 | 6.810 | 25,819,300 |
| 2026-09-29 | 6.450 | 7.090 | 6.430 | 6.960 | 6.960 | 35,196,637 |
| 2026-09-28 | 6.710 | 6.770 | 6.400 | 6.460 | 6.460 | 21,074,001 |
| 2026-09-24 | 6.820 | 7.170 | 6.700 | 6.760 | 6.760 | 30,485,827 |
| 2026-09-23 | 7.190 | 7.460 | 6.780 | 6.900 | 6.900 | 38,058,451 |
| 2026-09-22 | 7.010 | 7.410 | 7.010 | 7.190 | 7.190 | 45,532,999 |
| 2026-09-21 | 7.050 | 7.140 | 6.580 | 6.970 | 6.970 | 45,651,761 |
| 2026-09-18 | 6.940 | 7.100 | 6.730 | 6.820 | 6.820 | 40,586,642 |
| 2026-09-17 | 6.900 | 7.040 | 6.740 | 6.910 | 6.910 | 34,254,801 |
| 2026-09-16 | 6.910 | 7.040 | 6.690 | 6.900 | 6.900 | 34,861,867 |
| 2026-09-15 | 6.830 | 7.390 | 6.720 | 6.960 | 6.960 | 53,196,464 |
| 2026-09-14 | 6.980 | 7.000 | 6.630 | 6.770 | 6.770 | 34,540,238 |
| 2026-09-11 | 7.190 | 7.190 | 6.630 | 6.980 | 6.980 | 50,134,545 |
| 2026-09-10 | 7.020 | 7.940 | 7.020 | 7.370 | 7.370 | 61,697,327 |
| 2026-09-09 | 7.640 | 7.650 | 7.220 | 7.220 | 7.220 | 48,177,005 |
| 2026-09-08 | 7.260 | 8.020 | 7.100 | 8.020 | 8.020 | 79,299,243 |
| 2026-09-07 | 6.800 | 7.460 | 6.770 | 7.290 | 7.290 | 67,267,070 |
| 2026-09-04 | 6.470 | 7.400 | 6.400 | 7.150 | 7.150 | 73,464,676 |
| 2026-09-03 | 6.490 | 7.100 | 6.430 | 6.730 | 6.730 | 45,529,123 |
| 2026-09-02 | 6.340 | 6.490 | 6.320 | 6.450 | 6.450 | 11,038,961 |
| 2026-09-01 | 6.240 | 6.410 | 6.240 | 6.390 | 6.390 | 11,087,383 |
| 2026-08-31 | 6.180 | 6.320 | 6.130 | 6.320 | 6.320 | 10,551,599 |
| 2026-08-28 | 6.090 | 6.200 | 6.070 | 6.180 | 6.180 | 5,878,182 |
| 2026-08-27 | 6.140 | 6.150 | 6.010 | 6.080 | 6.080 | 4,414,260 |
| 2026-08-26 | 6.090 | 6.180 | 6.090 | 6.180 | 6.180 | 4,452,279 |
| 2026-08-25 | 6.000 | 6.130 | 5.960 | 6.130 | 6.130 | 4,229,327 |
| 2026-08-24 | 6.090 | 6.120 | 5.940 | 6.010 | 6.010 | 4,481,901 |
| 2026-08-21 | 6.000 | 6.110 | 5.910 | 6.100 | 6.100 | 5,843,000 |
| 2026-08-20 | 5.970 | 6.090 | 5.910 | 6.050 | 6.050 | 6,526,100 |
| 2026-08-19 | 6.320 | 6.320 | 5.970 | 5.970 | 5.910 | 12,790,093 |
| 2026-08-18 | 6.280 | 6.360 | 6.180 | 6.340 | 6.276 | 12,454,893 |
| 2026-08-17 | 6.260 | 6.310 | 6.130 | 6.280 | 6.217 | 16,197,059 |
| 2026-08-14 | 6.520 | 6.520 | 6.190 | 6.290 | 6.227 | 37,616,607 |
| 2026-08-13 | 6.130 | 6.740 | 6.100 | 6.740 | 6.672 | 30,595,456 |
| 2026-08-12 | 6.060 | 6.160 | 6.050 | 6.130 | 6.130 | 2,876,800 |
| 2026-08-11 | 6.160 | 6.160 | 6.050 | 6.070 | 6.070 | 2,988,700 |
| 2026-08-10 | 5.940 | 6.130 | 5.910 | 6.120 | 6.120 | 5,859,787 |
| 2026-08-07 | 6.000 | 6.020 | 5.830 | 5.940 | 5.940 | 4,066,500 |
| 2026-08-06 | 6.000 | 6.070 | 5.900 | 6.020 | 6.020 | 4,536,487 |
| 2026-08-05 | 6.050 | 6.070 | 5.970 | 6.000 | 6.000 | 4,273,600 |
| 2026-08-04 | 6.040 | 6.130 | 5.970 | 6.030 | 6.030 | 5,229,460 |
| 2026-08-03 | 5.930 | 6.050 | 5.900 | 6.050 | 6.050 | 5,004,252 |
| 2026-07-31 | 5.880 | 5.970 | 5.840 | 5.950 | 5.950 | 5,599,002 |
| 2026-07-30 | 5.780 | 5.940 | 5.780 | 5.840 | 5.840 | 5,565,800 |
| 2026-07-29 | 5.730 | 5.850 | 5.700 | 5.820 | 5.820 | 4,771,787 |
| 2026-07-28 | 5.670 | 5.790 | 5.640 | 5.700 | 5.700 | 3,339,968 |
| 2026-07-27 | 5.610 | 5.690 | 5.580 | 5.690 | 5.690 | 3,011,800 |
| 2026-07-24 | 5.680 | 5.710 | 5.580 | 5.600 | 5.600 | 2,383,800 |
| 2026-07-23 | 5.560 | 5.730 | 5.540 | 5.720 | 5.720 | 3,112,751 |
| 2026-07-22 | 5.710 | 5.730 | 5.520 | 5.570 | 5.570 | 5,386,720 |
| 2026-07-21 | 5.800 | 5.880 | 5.630 | 5.730 | 5.730 | 6,396,554 |
| 2026-07-20 | 5.880 | 5.980 | 5.750 | 5.790 | 5.790 | 6,169,128 |
| 2026-07-17 | 6.010 | 6.120 | 5.850 | 5.880 | 5.880 | 6,161,472 |
Page 1 of 5 · 241 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.