Duzhe Publishing & Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.810	5.880	5.780	5.820	5.820	5,133,100
2023-10-25	5.720	5.870	5.710	5.850	5.850	7,119,480
2023-10-24	5.510	5.770	5.510	5.750	5.750	7,944,420
2023-10-23	5.620	5.690	5.460	5.490	5.490	5,383,300
2023-10-20	5.730	5.770	5.640	5.650	5.650	5,484,900
2023-10-19	5.730	5.850	5.710	5.750	5.750	5,514,894
2023-10-18	5.840	5.880	5.720	5.720	5.720	6,872,173
2023-10-17	5.920	5.950	5.860	5.890	5.890	4,090,000
2023-10-16	5.950	6.000	5.870	5.920	5.920	5,959,800
2023-10-13	5.980	6.060	5.940	5.950	5.950	6,029,800
2023-10-12	6.090	6.090	5.990	6.000	6.000	6,154,800
2023-10-11	6.020	6.150	5.960	6.090	6.090	7,750,800
2023-10-10	6.000	6.050	5.950	5.990	5.990	4,572,080
2023-10-09	6.030	6.080	5.930	5.950	5.950	4,836,500
2023-09-28	6.030	6.080	6.010	6.070	6.070	4,655,700
2023-09-27	6.040	6.060	6.000	6.020	6.020	4,399,100
2023-09-26	6.020	6.090	6.000	6.030	6.030	5,256,100
2023-09-25	6.080	6.110	5.990	6.020	6.020	6,607,600
2023-09-22	5.900	6.100	5.840	6.090	6.090	8,869,020
2023-09-21	5.960	6.000	5.880	5.900	5.900	5,458,600
2023-09-20	6.050	6.090	5.960	5.960	5.960	4,518,700
2023-09-19	6.050	6.100	6.020	6.040	6.040	4,945,280
2023-09-18	6.000	6.080	5.940	6.060	6.060	6,167,580
2023-09-15	6.000	6.080	5.980	6.020	6.020	4,865,620
2023-09-14	6.000	6.060	5.970	6.000	6.000	5,806,990
2023-09-13	6.050	6.100	6.000	6.050	6.050	7,677,140
2023-09-12	6.130	6.140	6.000	6.050	6.050	7,450,190
2023-09-11	6.070	6.140	6.060	6.120	6.120	7,654,880
2023-09-08	6.000	6.090	5.960	6.060	6.060	9,708,700
2023-09-07	6.230	6.280	6.010	6.010	6.010	13,857,290
2023-09-06	6.360	6.360	6.140	6.210	6.210	13,411,100
2023-09-05	6.500	6.500	6.330	6.360	6.360	14,995,000
2023-09-04	6.580	6.580	6.460	6.510	6.510	13,587,800
2023-09-01	6.660	6.730	6.520	6.580	6.580	19,200,300
2023-08-31	6.670	6.840	6.460	6.760	6.760	33,649,080
2023-08-30	6.680	6.750	6.500	6.660	6.660	32,295,020
2023-08-29	6.670	6.810	6.540	6.760	6.760	36,769,065
2023-08-28	7.100	7.100	6.500	6.610	6.610	50,137,127
2023-08-25	6.790	7.140	6.650	6.780	6.780	78,035,443
2023-08-24	6.190	6.710	6.110	6.710	6.710	25,968,980
2023-08-23	6.070	6.230	6.050	6.100	6.100	7,262,500
2023-08-22	5.960	6.130	5.960	6.120	6.120	9,694,520
2023-08-21	5.890	6.070	5.880	5.940	5.940	6,153,800
2023-08-18	6.080	6.160	5.900	5.900	5.900	7,413,300
2023-08-17	5.980	6.090	5.940	6.080	6.080	6,644,300
2023-08-16	6.100	6.120	5.910	5.970	5.970	8,230,000
2023-08-15	6.280	6.280	6.080	6.110	6.110	7,551,120
2023-08-14	6.150	6.290	6.080	6.270	6.270	6,787,980
2023-08-11	6.210	6.290	6.150	6.160	6.160	8,258,300
2023-08-10	6.340	6.350	6.180	6.200	6.200	8,906,644
2023-08-09	6.540	6.560	6.260	6.290	6.290	12,990,800
2023-08-08	6.370	6.700	6.360	6.580	6.580	20,588,980
2023-08-07	6.310	6.450	6.290	6.400	6.400	8,886,540
2023-08-04	6.160	6.340	6.160	6.320	6.320	11,272,300
2023-08-03	6.220	6.260	6.160	6.170	6.170	6,855,040
2023-08-02	6.300	6.310	6.210	6.250	6.250	5,098,000
2023-08-01	6.360	6.380	6.270	6.320	6.320	5,102,300
2023-07-31	6.210	6.390	6.180	6.390	6.390	9,695,080
2023-07-28	6.240	6.270	6.140	6.200	6.200	7,633,700
2023-07-27	6.370	6.440	6.260	6.280	6.280	6,420,080

← NewerPage 13 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.