Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.500 | 4.530 | 4.430 | 4.460 | 4.460 | 5,021,500 |
| 2024-07-23 | 4.570 | 4.630 | 4.490 | 4.500 | 4.500 | 4,972,600 |
| 2024-07-22 | 4.550 | 4.600 | 4.490 | 4.580 | 4.580 | 4,057,800 |
| 2024-07-19 | 4.530 | 4.610 | 4.510 | 4.570 | 4.570 | 4,181,400 |
| 2024-07-18 | 4.580 | 4.580 | 4.460 | 4.550 | 4.550 | 4,592,900 |
| 2024-07-17 | 4.620 | 4.670 | 4.570 | 4.580 | 4.580 | 3,882,300 |
| 2024-07-16 | 4.640 | 4.660 | 4.580 | 4.630 | 4.630 | 3,689,900 |
| 2024-07-15 | 4.690 | 4.690 | 4.590 | 4.650 | 4.650 | 4,929,900 |
| 2024-07-12 | 4.740 | 4.800 | 4.670 | 4.690 | 4.690 | 5,759,800 |
| 2024-07-11 | 4.680 | 4.750 | 4.670 | 4.720 | 4.720 | 5,235,820 |
| 2024-07-10 | 4.720 | 4.740 | 4.580 | 4.600 | 4.600 | 4,988,080 |
| 2024-07-09 | 4.640 | 4.730 | 4.530 | 4.720 | 4.720 | 5,433,480 |
| 2024-07-08 | 4.790 | 4.820 | 4.630 | 4.650 | 4.650 | 4,593,980 |
| 2024-07-05 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-07-04 | 4.870 | 4.890 | 4.700 | 4.730 | 4.730 | 5,038,800 |
| 2024-07-03 | 4.900 | 4.930 | 4.820 | 4.860 | 4.860 | 4,943,160 |
| 2024-07-02 | 4.810 | 4.920 | 4.790 | 4.870 | 4.870 | 5,322,750 |
| 2024-07-01 | 4.720 | 4.810 | 4.640 | 4.800 | 4.800 | 5,177,400 |
| 2024-06-28 | 4.810 | 4.840 | 4.700 | 4.730 | 4.730 | 5,726,240 |
| 2024-06-27 | 4.790 | 4.930 | 4.760 | 4.790 | 4.790 | 7,837,880 |
| 2024-06-26 | 4.500 | 4.840 | 4.490 | 4.820 | 4.820 | 7,712,580 |
| 2024-06-25 | 4.520 | 4.580 | 4.490 | 4.540 | 4.540 | 4,307,500 |
| 2024-06-24 | 4.670 | 4.690 | 4.480 | 4.510 | 4.510 | 5,700,600 |
| 2024-06-21 | 4.750 | 4.800 | 4.670 | 4.740 | 4.740 | 3,634,900 |
| 2024-06-20 | 4.870 | 4.890 | 4.750 | 4.760 | 4.760 | 5,241,900 |
| 2024-06-19 | 4.970 | 4.970 | 4.870 | 4.890 | 4.890 | 3,660,400 |
| 2024-06-18 | 4.950 | 4.990 | 4.910 | 4.950 | 4.950 | 4,424,300 |
| 2024-06-17 | 5.000 | 5.050 | 4.900 | 4.920 | 4.920 | 5,354,800 |
| 2024-06-14 | 5.020 | 5.120 | 4.970 | 5.030 | 5.030 | 5,875,200 |
| 2024-06-13 | 5.010 | 5.090 | 4.950 | 5.010 | 5.010 | 5,350,040 |
| 2024-06-12 | 4.840 | 5.090 | 4.820 | 5.070 | 5.070 | 8,254,780 |
| 2024-06-11 | 4.860 | 4.910 | 4.750 | 4.840 | 4.840 | 6,124,350 |
| 2024-06-07 | 4.790 | 4.920 | 4.770 | 4.910 | 4.910 | 9,337,490 |
| 2024-06-06 | 4.960 | 5.000 | 4.680 | 4.730 | 4.730 | 10,415,740 |
| 2024-06-05 | 5.070 | 5.100 | 4.950 | 4.950 | 4.950 | 7,106,900 |
| 2024-06-04 | 5.170 | 5.170 | 5.050 | 5.120 | 5.120 | 6,435,440 |
| 2024-06-03 | 5.300 | 5.340 | 5.160 | 5.210 | 5.210 | 7,758,460 |
| 2024-05-31 | 5.250 | 5.340 | 5.230 | 5.310 | 5.310 | 3,481,580 |
| 2024-05-30 | 5.280 | 5.340 | 5.200 | 5.260 | 5.260 | 5,064,580 |
| 2024-05-29 | 5.330 | 5.380 | 5.260 | 5.280 | 5.280 | 4,945,080 |
| 2024-05-28 | 5.430 | 5.430 | 5.310 | 5.310 | 5.310 | 4,210,800 |
| 2024-05-27 | 5.400 | 5.460 | 5.300 | 5.430 | 5.430 | 5,894,400 |
| 2024-05-24 | 5.480 | 5.530 | 5.370 | 5.380 | 5.380 | 4,910,340 |
| 2024-05-23 | 5.660 | 5.660 | 5.450 | 5.490 | 5.490 | 6,064,200 |
| 2024-05-22 | 5.660 | 5.680 | 5.590 | 5.650 | 5.650 | 5,138,000 |
| 2024-05-21 | 5.700 | 5.730 | 5.620 | 5.640 | 5.640 | 5,719,100 |
| 2024-05-20 | 5.650 | 5.710 | 5.590 | 5.670 | 5.670 | 6,188,180 |
| 2024-05-17 | 5.650 | 5.660 | 5.560 | 5.630 | 5.630 | 5,965,800 |
| 2024-05-16 | 5.590 | 5.740 | 5.560 | 5.640 | 5.640 | 7,566,200 |
| 2024-05-15 | 5.590 | 5.650 | 5.530 | 5.560 | 5.560 | 5,829,132 |
| 2024-05-14 | 5.490 | 5.620 | 5.470 | 5.590 | 5.590 | 5,589,000 |
| 2024-05-13 | 5.520 | 5.580 | 5.420 | 5.450 | 5.450 | 6,148,600 |
| 2024-05-10 | 5.690 | 5.740 | 5.550 | 5.590 | 5.590 | 5,726,000 |
| 2024-05-09 | 5.600 | 5.700 | 5.560 | 5.660 | 5.660 | 5,523,500 |
| 2024-05-08 | 5.680 | 5.690 | 5.550 | 5.560 | 5.560 | 6,412,200 |
| 2024-05-07 | 5.690 | 5.800 | 5.650 | 5.690 | 5.690 | 7,225,400 |
| 2024-05-06 | 5.610 | 5.700 | 5.610 | 5.680 | 5.680 | 6,938,832 |
| 2024-04-30 | 5.700 | 5.700 | 5.480 | 5.580 | 5.580 | 10,961,172 |
| 2024-04-29 | 5.550 | 5.720 | 5.530 | 5.680 | 5.680 | 8,457,200 |
| 2024-04-26 | 5.330 | 5.540 | 5.330 | 5.520 | 5.520 | 8,923,440 |
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.