Duzhe Publishing & Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.200	6.320	6.180	6.200	6.200	8,239,900
2024-01-18	6.280	6.350	6.020	6.200	6.200	11,707,780
2024-01-17	6.420	6.520	6.300	6.310	6.310	7,525,401
2024-01-16	6.510	6.520	6.330	6.430	6.430	8,617,680
2024-01-15	6.500	6.570	6.450	6.510	6.510	6,931,600
2024-01-12	6.680	6.750	6.470	6.510	6.510	10,469,500
2024-01-11	6.640	6.750	6.610	6.720	6.720	9,594,780
2024-01-10	6.850	6.850	6.640	6.640	6.640	9,157,600
2024-01-09	6.950	7.000	6.750	6.870	6.870	11,358,500
2024-01-08	6.780	6.990	6.770	6.900	6.900	11,772,800
2024-01-05	7.000	7.020	6.750	6.830	6.830	14,269,600
2024-01-04	7.080	7.110	6.930	7.000	7.000	13,522,100
2024-01-03	6.980	7.170	6.820	7.100	7.100	21,796,200
2024-01-02	6.860	7.080	6.860	6.990	6.990	18,186,079
2023-12-29	6.660	6.910	6.650	6.870	6.870	18,092,644
2023-12-28	6.620	6.710	6.550	6.640	6.640	15,087,519
2023-12-27	6.680	6.760	6.550	6.670	6.670	16,229,679
2023-12-26	6.830	6.930	6.660	6.680	6.680	21,928,700
2023-12-25	6.740	7.220	6.720	6.860	6.860	25,318,702
2023-12-22	7.040	7.200	6.680	6.710	6.710	48,670,740
2023-12-21	6.910	7.090	6.860	7.000	7.000	38,993,038
2023-12-20	7.610	7.710	7.160	7.160	7.160	57,449,260
2023-12-19	8.500	8.770	7.950	7.950	7.950	78,400,440
2023-12-18	8.500	8.830	8.500	8.830	8.830	41,576,112
2023-12-15	7.750	8.270	7.510	8.030	8.030	69,220,499
2023-12-14	7.580	8.430	7.540	7.790	7.790	66,220,279
2023-12-13	7.910	7.960	7.580	7.660	7.660	61,331,702
2023-12-12	7.190	8.050	7.160	8.050	8.050	47,676,944
2023-12-11	7.040	7.400	6.930	7.320	7.320	37,267,507
2023-12-08	6.950	7.540	6.900	7.040	7.040	32,404,900
2023-12-07	6.850	7.160	6.830	7.060	7.060	23,103,860
2023-12-06	6.760	6.930	6.570	6.880	6.880	15,322,020
2023-12-05	6.790	6.850	6.680	6.770	6.770	9,418,360
2023-12-04	6.700	6.860	6.690	6.790	6.790	9,771,000
2023-12-01	6.490	6.840	6.480	6.720	6.720	9,808,900
2023-11-30	6.440	6.590	6.430	6.470	6.470	6,389,400
2023-11-29	6.540	6.580	6.440	6.480	6.480	5,868,700
2023-11-28	6.530	6.570	6.460	6.560	6.560	5,632,200
2023-11-27	6.580	6.620	6.480	6.580	6.580	9,557,100
2023-11-24	6.660	6.900	6.600	6.620	6.620	11,568,600
2023-11-23	6.790	6.800	6.540	6.670	6.670	13,108,960
2023-11-22	6.610	6.820	6.580	6.780	6.780	14,845,100
2023-11-21	6.550	6.690	6.530	6.630	6.630	9,231,324
2023-11-20	6.500	6.600	6.450	6.560	6.560	7,069,100
2023-11-17	6.400	6.560	6.400	6.490	6.490	8,546,000
2023-11-16	6.350	6.540	6.280	6.430	6.430	7,640,400
2023-11-15	6.380	6.430	6.330	6.340	6.340	4,603,700
2023-11-14	6.410	6.450	6.310	6.330	6.330	4,011,440
2023-11-13	6.320	6.450	6.310	6.400	6.400	6,235,640
2023-11-10	6.390	6.420	6.270	6.300	6.300	7,545,280
2023-11-09	6.420	6.480	6.350	6.390	6.390	8,979,200
2023-11-08	6.330	6.470	6.320	6.420	6.420	10,240,660
2023-11-07	6.260	6.360	6.250	6.330	6.330	7,239,560
2023-11-06	6.120	6.300	6.110	6.290	6.290	8,302,600
2023-11-03	6.080	6.140	6.020	6.090	6.090	7,391,027
2023-11-02	6.020	6.150	6.020	6.080	6.080	11,139,080
2023-11-01	5.960	6.050	5.910	6.020	6.020	6,056,120
2023-10-31	5.980	6.060	5.900	5.940	5.940	4,686,705
2023-10-30	5.860	5.950	5.810	5.930	5.930	6,644,600
2023-10-27	5.880	5.900	5.700	5.870	5.870	7,466,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.