Duzhe Publishing & Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.540	6.570	6.330	6.370	6.370	8,457,158
2023-07-25	6.470	6.590	6.450	6.570	6.570	7,711,200
2023-07-24	6.390	6.500	6.330	6.460	6.460	5,230,300
2023-07-21	6.360	6.500	6.310	6.420	6.420	6,565,040
2023-07-20	6.520	6.530	6.380	6.390	6.390	7,031,100
2023-07-19	6.320	6.540	6.310	6.500	6.500	9,043,220
2023-07-18	6.490	6.560	6.300	6.340	6.340	10,297,900
2023-07-17	6.620	6.620	6.460	6.570	6.570	8,654,900
2023-07-14	6.460	6.680	6.430	6.620	6.620	16,787,520
2023-07-13	6.250	6.490	6.230	6.460	6.460	11,974,000
2023-07-12	6.430	6.510	6.210	6.290	6.290	9,444,940
2023-07-11	6.560	6.570	6.370	6.430	6.430	7,642,000
2023-07-10	6.400	6.550	6.400	6.520	6.520	11,374,200
2023-07-07	6.390	6.450	6.180	6.400	6.400	12,964,300
2023-07-06	6.480	6.560	6.360	6.380	6.380	11,372,600
2023-07-05	6.540	6.550	6.420	6.440	6.440	7,494,200
2023-07-04	6.690	6.730	6.520	6.580	6.536	13,476,300
2023-07-03	6.970	7.000	6.650	6.740	6.695	12,979,900
2023-06-30	7.070	7.140	6.930	6.990	6.943	10,781,400
2023-06-29	6.860	7.230	6.840	7.090	7.043	15,028,302
2023-06-28	6.810	6.890	6.580	6.830	6.784	11,493,300
2023-06-27	6.730	6.920	6.720	6.900	6.854	10,195,530
2023-06-26	6.900	7.070	6.700	6.730	6.685	12,050,100
2023-06-21	7.290	7.420	6.970	6.990	6.943	19,712,800
2023-06-20	7.360	7.520	7.300	7.320	7.271	15,912,600
2023-06-19	7.560	7.580	7.320	7.360	7.311	18,596,500
2023-06-16	7.510	7.620	7.270	7.490	7.440	23,824,680
2023-06-15	7.620	7.850	7.550	7.590	7.539	28,784,999
2023-06-14	7.600	7.970	7.580	7.630	7.579	36,625,539
2023-06-13	7.710	7.990	7.550	7.790	7.738	43,457,824
2023-06-12	8.380	8.400	7.790	7.830	7.778	78,543,940
2023-06-09	7.710	8.660	7.630	8.660	8.602	68,701,764
2023-06-08	7.400	8.250	7.200	7.870	7.818	59,999,734
2023-06-07	7.110	7.580	6.960	7.500	7.450	26,648,948
2023-06-06	7.150	7.310	7.020	7.100	7.053	14,791,880
2023-06-05	6.920	7.220	6.860	7.190	7.142	16,948,368
2023-06-02	7.040	7.120	6.870	6.890	6.844	15,945,606
2023-06-01	6.710	7.120	6.630	7.040	6.993	22,957,066
2023-05-31	6.650	6.800	6.640	6.730	6.685	11,762,860
2023-05-30	6.490	6.670	6.340	6.660	6.616	13,562,560
2023-05-29	6.530	6.600	6.450	6.480	6.437	8,260,300
2023-05-26	6.400	6.590	6.330	6.530	6.486	9,311,887
2023-05-25	6.530	6.650	6.310	6.420	6.377	12,017,400
2023-05-24	6.560	6.680	6.520	6.600	6.556	10,794,200
2023-05-23	6.840	6.890	6.590	6.600	6.556	12,518,400
2023-05-22	6.930	7.000	6.740	6.860	6.814	13,772,400
2023-05-19	7.160	7.200	6.930	6.980	6.933	17,157,297
2023-05-18	7.250	7.450	7.140	7.290	7.241	14,621,980
2023-05-17	7.220	7.450	7.120	7.250	7.202	17,859,880
2023-05-16	7.720	7.790	7.200	7.270	7.222	29,454,739
2023-05-15	8.000	8.140	7.570	7.720	7.669	26,816,240
2023-05-12	8.080	8.370	7.890	7.920	7.867	25,718,553
2023-05-11	7.800	8.430	7.680	8.200	8.145	39,163,211
2023-05-10	7.870	8.120	7.660	7.840	7.788	32,472,908
2023-05-09	8.360	8.490	7.830	7.930	7.877	47,444,288
2023-05-08	8.630	9.000	8.260	8.570	8.513	53,277,665
2023-05-05	8.670	9.300	8.290	8.990	8.930	67,818,100
2023-05-04	7.710	8.670	7.710	8.670	8.612	56,653,140
2023-04-28	7.260	8.100	7.260	7.880	7.827	61,457,028
2023-04-27	6.900	7.800	6.810	7.360	7.311	74,349,151

← NewerPage 14 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.