Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 17,598,620 |
| 2026-10-15 | 6.720 | 7.620 | 6.660 | 7.620 | 7.620 | 18,773,521 |
| 2026-10-14 | 7.260 | 7.290 | 6.920 | 6.930 | 6.930 | 20,619,080 |
| 2026-10-13 | 6.900 | 7.100 | 6.730 | 7.100 | 7.100 | 24,385,500 |
| 2026-10-12 | 6.960 | 7.140 | 6.810 | 7.020 | 7.020 | 22,469,380 |
| 2026-10-09 | 6.630 | 7.000 | 6.390 | 6.960 | 6.960 | 21,008,240 |
| 2026-10-08 | 6.720 | 6.780 | 6.530 | 6.600 | 6.600 | 13,662,500 |
| 2026-09-30 | 6.690 | 7.250 | 6.650 | 6.780 | 6.780 | 27,633,505 |
| 2026-09-29 | 6.310 | 6.670 | 6.260 | 6.650 | 6.635 | 17,551,492 |
| 2026-09-28 | 6.470 | 6.620 | 6.300 | 6.350 | 6.336 | 17,653,499 |
| 2026-09-24 | 6.380 | 6.890 | 6.380 | 6.530 | 6.515 | 29,513,157 |
| 2026-09-23 | 6.700 | 6.770 | 6.410 | 6.460 | 6.460 | 22,825,840 |
| 2026-09-22 | 6.660 | 6.900 | 6.550 | 6.820 | 6.820 | 31,545,300 |
| 2026-09-21 | 6.660 | 6.750 | 6.400 | 6.620 | 6.620 | 22,079,500 |
| 2026-09-18 | 6.430 | 6.680 | 6.370 | 6.550 | 6.550 | 23,243,343 |
| 2026-09-17 | 6.460 | 6.580 | 6.310 | 6.540 | 6.540 | 24,309,200 |
| 2026-09-16 | 6.090 | 6.440 | 6.090 | 6.390 | 6.390 | 21,598,280 |
| 2026-09-15 | 6.410 | 6.600 | 6.280 | 6.280 | 6.280 | 28,055,900 |
| 2026-09-14 | 6.300 | 6.440 | 6.180 | 6.410 | 6.410 | 32,551,700 |
| 2026-09-11 | 6.210 | 6.480 | 5.980 | 6.440 | 6.440 | 43,611,980 |
| 2026-09-10 | 6.600 | 7.070 | 6.340 | 6.480 | 6.480 | 53,183,300 |
| 2026-09-09 | 7.280 | 7.280 | 6.610 | 6.720 | 6.720 | 66,618,802 |
| 2026-09-08 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 9,484,240 |
| 2026-09-07 | 5.980 | 6.630 | 5.980 | 6.630 | 6.630 | 22,592,473 |
| 2026-09-04 | 5.880 | 6.230 | 5.880 | 6.030 | 6.030 | 13,964,273 |
| 2026-09-03 | 5.900 | 6.070 | 5.840 | 5.910 | 5.910 | 13,456,407 |
| 2026-09-02 | 5.880 | 5.930 | 5.800 | 5.860 | 5.860 | 6,545,640 |
| 2026-09-01 | 5.760 | 6.000 | 5.760 | 5.900 | 5.900 | 8,289,000 |
| 2026-08-31 | 5.650 | 5.840 | 5.630 | 5.810 | 5.810 | 8,316,660 |
| 2026-08-28 | 5.600 | 5.680 | 5.570 | 5.670 | 5.670 | 4,801,300 |
| 2026-08-27 | 5.680 | 5.680 | 5.540 | 5.590 | 5.590 | 5,045,500 |
| 2026-08-26 | 5.700 | 5.740 | 5.660 | 5.670 | 5.670 | 4,050,600 |
| 2026-08-25 | 5.510 | 5.720 | 5.490 | 5.710 | 5.710 | 6,693,880 |
| 2026-08-24 | 5.600 | 5.610 | 5.460 | 5.520 | 5.520 | 3,273,200 |
| 2026-08-21 | 5.580 | 5.600 | 5.460 | 5.580 | 5.580 | 5,395,100 |
| 2026-08-20 | 5.600 | 5.640 | 5.530 | 5.600 | 5.600 | 4,609,700 |
| 2026-08-19 | 5.660 | 5.690 | 5.510 | 5.540 | 5.540 | 6,034,400 |
| 2026-08-18 | 5.620 | 5.710 | 5.570 | 5.710 | 5.710 | 6,619,200 |
| 2026-08-17 | 5.510 | 5.630 | 5.450 | 5.620 | 5.620 | 5,382,740 |
| 2026-08-14 | 5.610 | 5.620 | 5.500 | 5.560 | 5.560 | 8,490,100 |
| 2026-08-13 | 5.650 | 5.910 | 5.600 | 5.660 | 5.660 | 13,593,600 |
| 2026-08-12 | 5.560 | 5.660 | 5.560 | 5.650 | 5.650 | 5,375,400 |
| 2026-08-11 | 5.640 | 5.660 | 5.560 | 5.590 | 5.590 | 4,150,100 |
| 2026-08-10 | 5.520 | 5.670 | 5.490 | 5.650 | 5.650 | 6,139,138 |
| 2026-08-07 | 5.520 | 5.530 | 5.390 | 5.520 | 5.520 | 5,301,900 |
| 2026-08-06 | 5.570 | 5.600 | 5.460 | 5.530 | 5.530 | 4,751,500 |
| 2026-08-05 | 5.620 | 5.670 | 5.530 | 5.560 | 5.560 | 6,440,300 |
| 2026-08-04 | 5.610 | 5.730 | 5.550 | 5.640 | 5.640 | 7,540,000 |
| 2026-08-03 | 5.540 | 5.600 | 5.500 | 5.590 | 5.590 | 6,221,800 |
| 2026-07-31 | 5.410 | 5.570 | 5.400 | 5.530 | 5.530 | 6,112,040 |
| 2026-07-30 | 5.400 | 5.550 | 5.380 | 5.420 | 5.420 | 7,810,140 |
| 2026-07-29 | 5.320 | 5.460 | 5.290 | 5.440 | 5.440 | 5,909,800 |
| 2026-07-28 | 5.240 | 5.380 | 5.220 | 5.310 | 5.310 | 5,489,000 |
| 2026-07-27 | 5.180 | 5.290 | 5.120 | 5.270 | 5.270 | 4,947,800 |
| 2026-07-24 | 5.200 | 5.250 | 5.110 | 5.190 | 5.190 | 5,443,900 |
| 2026-07-23 | 5.060 | 5.250 | 5.050 | 5.230 | 5.230 | 5,423,700 |
| 2026-07-22 | 5.150 | 5.190 | 5.060 | 5.080 | 5.080 | 5,700,900 |
| 2026-07-21 | 5.250 | 5.270 | 5.090 | 5.180 | 5.180 | 9,217,300 |
| 2026-07-20 | 5.230 | 5.420 | 5.170 | 5.260 | 5.260 | 8,280,540 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.0450 CNY |
| 2022-06-29 | 0.0450 CNY |
| 2021-06-23 | 0.0390 CNY |
| 2020-07-10 | 0.0340 CNY |
| 2019-06-28 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.