Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.250 | 5.420 | 5.200 | 5.400 | 5.400 | 9,376,364 |
| 2024-04-23 | 5.130 | 5.270 | 5.130 | 5.230 | 5.230 | 8,442,900 |
| 2024-04-22 | 5.170 | 5.200 | 4.990 | 5.140 | 5.140 | 7,624,100 |
| 2024-04-19 | 5.210 | 5.280 | 5.150 | 5.200 | 5.200 | 8,199,500 |
| 2024-04-18 | 5.400 | 5.400 | 5.160 | 5.250 | 5.250 | 17,679,863 |
| 2024-04-17 | 5.030 | 5.350 | 5.030 | 5.350 | 5.350 | 10,154,299 |
| 2024-04-16 | 5.360 | 5.360 | 4.860 | 4.860 | 4.860 | 17,227,760 |
| 2024-04-15 | 5.630 | 5.700 | 5.250 | 5.370 | 5.370 | 12,081,500 |
| 2024-04-12 | 5.770 | 5.780 | 5.640 | 5.670 | 5.670 | 7,509,620 |
| 2024-04-11 | 5.550 | 5.850 | 5.530 | 5.770 | 5.770 | 9,203,560 |
| 2024-04-10 | 5.780 | 5.780 | 5.580 | 5.620 | 5.620 | 7,190,800 |
| 2024-04-09 | 5.750 | 5.800 | 5.650 | 5.790 | 5.790 | 7,038,900 |
| 2024-04-08 | 5.850 | 5.850 | 5.650 | 5.700 | 5.700 | 9,459,700 |
| 2024-04-03 | 6.070 | 6.080 | 5.780 | 5.860 | 5.860 | 12,653,000 |
| 2024-04-02 | 6.250 | 6.260 | 6.030 | 6.070 | 6.070 | 11,927,427 |
| 2024-04-01 | 6.090 | 6.270 | 6.090 | 6.270 | 6.270 | 13,819,520 |
| 2024-03-29 | 6.140 | 6.190 | 6.000 | 6.090 | 6.090 | 7,088,780 |
| 2024-03-28 | 5.920 | 6.250 | 5.900 | 6.160 | 6.160 | 16,780,307 |
| 2024-03-27 | 6.170 | 6.350 | 5.960 | 5.970 | 5.970 | 18,968,000 |
| 2024-03-26 | 6.330 | 6.390 | 6.130 | 6.200 | 6.200 | 23,405,500 |
| 2024-03-25 | 6.670 | 6.720 | 6.330 | 6.330 | 6.330 | 34,530,588 |
| 2024-03-22 | 6.360 | 6.850 | 6.310 | 6.810 | 6.810 | 38,690,220 |
| 2024-03-21 | 6.390 | 6.630 | 6.330 | 6.440 | 6.440 | 22,828,500 |
| 2024-03-20 | 6.050 | 6.290 | 6.010 | 6.260 | 6.260 | 13,880,140 |
| 2024-03-19 | 6.000 | 6.180 | 6.000 | 6.030 | 6.030 | 13,238,900 |
| 2024-03-18 | 5.980 | 6.090 | 5.950 | 6.050 | 6.050 | 14,938,540 |
| 2024-03-15 | 5.720 | 5.950 | 5.710 | 5.930 | 5.930 | 15,262,560 |
| 2024-03-14 | 5.800 | 5.860 | 5.660 | 5.750 | 5.750 | 13,747,440 |
| 2024-03-13 | 5.680 | 5.930 | 5.640 | 5.870 | 5.870 | 21,437,877 |
| 2024-03-12 | 5.570 | 5.690 | 5.540 | 5.670 | 5.670 | 16,149,853 |
| 2024-03-11 | 5.510 | 5.580 | 5.420 | 5.570 | 5.570 | 12,064,400 |
| 2024-03-08 | 5.580 | 5.620 | 5.450 | 5.550 | 5.550 | 20,948,600 |
| 2024-03-07 | 5.550 | 5.940 | 5.410 | 5.630 | 5.630 | 26,887,727 |
| 2024-03-06 | 5.550 | 5.680 | 5.500 | 5.550 | 5.550 | 10,278,700 |
| 2024-03-05 | 5.610 | 5.720 | 5.520 | 5.570 | 5.570 | 12,509,040 |
| 2024-03-04 | 5.600 | 5.690 | 5.440 | 5.660 | 5.660 | 15,068,600 |
| 2024-03-01 | 5.500 | 5.610 | 5.420 | 5.600 | 5.600 | 16,965,300 |
| 2024-02-29 | 5.240 | 5.500 | 5.240 | 5.500 | 5.500 | 19,342,788 |
| 2024-02-28 | 5.770 | 6.030 | 5.280 | 5.300 | 5.300 | 25,075,313 |
| 2024-02-27 | 5.530 | 5.770 | 5.480 | 5.770 | 5.770 | 11,403,753 |
| 2024-02-26 | 5.560 | 5.710 | 5.410 | 5.580 | 5.580 | 17,521,700 |
| 2024-02-23 | 5.320 | 5.570 | 5.300 | 5.560 | 5.560 | 17,642,977 |
| 2024-02-22 | 5.110 | 5.320 | 5.100 | 5.310 | 5.310 | 16,498,784 |
| 2024-02-21 | 4.950 | 5.290 | 4.910 | 5.130 | 5.130 | 24,519,453 |
| 2024-02-20 | 4.900 | 5.210 | 4.720 | 5.060 | 5.060 | 26,854,814 |
| 2024-02-19 | 4.750 | 4.980 | 4.670 | 4.920 | 4.920 | 30,143,738 |
| 2024-02-08 | 4.280 | 4.610 | 4.080 | 4.590 | 4.590 | 35,037,278 |
| 2024-02-07 | 4.680 | 4.730 | 4.170 | 4.210 | 4.210 | 38,974,981 |
| 2024-02-06 | 4.670 | 4.890 | 4.560 | 4.620 | 4.620 | 33,993,121 |
| 2024-02-05 | 5.500 | 5.530 | 5.070 | 5.070 | 5.070 | 13,829,200 |
| 2024-02-02 | 5.830 | 6.140 | 5.470 | 5.630 | 5.630 | 28,564,880 |
| 2024-02-01 | 6.200 | 6.200 | 5.580 | 5.820 | 5.820 | 39,181,583 |
| 2024-01-31 | 5.980 | 6.610 | 5.960 | 6.200 | 6.200 | 38,542,840 |
| 2024-01-30 | 6.190 | 6.290 | 5.990 | 6.010 | 6.010 | 9,093,400 |
| 2024-01-29 | 6.490 | 6.550 | 6.200 | 6.260 | 6.260 | 13,894,200 |
| 2024-01-26 | 6.340 | 6.670 | 6.310 | 6.570 | 6.570 | 17,437,900 |
| 2024-01-25 | 5.890 | 6.380 | 5.850 | 6.340 | 6.340 | 15,548,580 |
| 2024-01-24 | 5.760 | 5.900 | 5.670 | 5.880 | 5.880 | 8,632,600 |
| 2024-01-23 | 5.710 | 5.800 | 5.610 | 5.770 | 5.770 | 11,577,100 |
| 2024-01-22 | 6.140 | 6.220 | 5.730 | 5.780 | 5.780 | 10,682,080 |
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.