Duzhe Publishing & Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.170	7.250	6.710	7.090	7.043	50,362,126
2023-04-25	7.810	7.810	6.910	7.140	7.092	66,193,000
2023-04-24	6.580	7.250	6.560	7.250	7.202	13,254,641
2023-04-21	6.920	6.960	6.520	6.590	6.546	13,623,600
2023-04-20	6.770	7.020	6.700	6.920	6.874	15,933,060
2023-04-19	6.360	6.980	6.360	6.780	6.735	20,407,500
2023-04-18	6.440	6.510	6.250	6.370	6.328	6,879,700
2023-04-17	6.740	6.790	6.420	6.460	6.417	10,409,600
2023-04-14	6.910	6.930	6.590	6.660	6.616	14,247,300
2023-04-13	6.820	7.150	6.770	6.920	6.874	21,164,100
2023-04-12	6.550	6.880	6.550	6.790	6.745	15,324,780
2023-04-11	6.250	6.580	6.170	6.530	6.486	10,551,800
2023-04-10	6.330	6.440	6.190	6.220	6.179	6,704,400
2023-04-07	6.210	6.380	6.100	6.310	6.268	6,151,960
2023-04-06	6.440	6.450	6.140	6.190	6.149	7,913,900
2023-04-04	6.540	6.600	6.420	6.440	6.397	6,739,200
2023-04-03	6.520	6.590	6.410	6.570	6.526	8,965,500
2023-03-31	6.250	6.490	6.200	6.470	6.427	10,759,740
2023-03-30	6.440	6.500	6.200	6.230	6.188	8,718,900
2023-03-29	6.480	6.530	6.300	6.450	6.407	10,407,442
2023-03-28	6.440	6.650	6.310	6.500	6.457	9,494,700
2023-03-27	6.390	6.480	6.270	6.440	6.397	7,629,900
2023-03-24	6.350	6.530	6.300	6.390	6.347	7,870,500
2023-03-23	6.380	6.390	6.280	6.300	6.258	4,434,202
2023-03-22	6.360	6.400	6.310	6.390	6.347	5,507,380
2023-03-21	6.280	6.340	6.180	6.320	6.278	5,845,580
2023-03-20	6.270	6.420	6.240	6.280	6.238	8,723,871
2023-03-17	6.120	6.240	6.100	6.220	6.179	4,707,600
2023-03-16	6.170	6.170	6.040	6.080	6.039	3,391,820
2023-03-15	6.180	6.220	6.080	6.170	6.129	3,787,800
2023-03-14	6.200	6.250	6.080	6.130	6.089	4,185,400
2023-03-13	6.120	6.230	6.050	6.220	6.179	4,874,320
2023-03-10	6.210	6.240	6.100	6.120	6.079	4,826,920
2023-03-09	6.260	6.300	6.190	6.260	6.218	3,084,100
2023-03-08	6.140	6.260	6.140	6.260	6.218	4,577,460
2023-03-07	6.240	6.310	6.110	6.150	6.109	7,770,616
2023-03-06	6.250	6.310	6.180	6.240	6.198	6,193,440
2023-03-03	6.350	6.380	6.170	6.230	6.188	9,228,900
2023-03-02	6.110	6.370	6.110	6.310	6.268	13,526,400
2023-03-01	5.820	6.110	5.800	6.100	6.059	9,476,301
2023-02-28	5.730	5.820	5.730	5.820	5.781	2,669,501
2023-02-27	5.840	5.880	5.700	5.720	5.682	3,664,100
2023-02-24	5.820	5.870	5.770	5.860	5.821	2,593,500
2023-02-23	5.900	5.920	5.790	5.840	5.801	3,405,480
2023-02-22	5.880	5.910	5.790	5.890	5.851	3,975,400
2023-02-21	5.950	5.990	5.830	5.880	5.841	4,486,500
2023-02-20	5.920	5.960	5.850	5.940	5.900	3,285,700
2023-02-17	6.050	6.100	5.870	5.890	5.851	9,884,020
2023-02-16	6.070	6.250	5.980	6.020	5.980	9,823,400
2023-02-15	5.960	6.100	5.930	6.070	6.030	5,758,700
2023-02-14	6.040	6.060	5.950	5.960	5.920	4,614,600
2023-02-13	6.160	6.170	5.980	6.050	6.010	7,602,780
2023-02-10	5.960	6.230	5.960	6.140	6.099	10,727,460
2023-02-09	5.850	5.980	5.810	5.960	5.920	4,428,000
2023-02-08	5.950	5.980	5.850	5.860	5.821	4,579,300
2023-02-07	5.950	5.980	5.890	5.960	5.920	3,495,140
2023-02-06	5.950	5.980	5.880	5.940	5.900	4,917,011
2023-02-03	5.780	6.050	5.770	5.950	5.910	9,087,840
2023-02-02	5.920	5.960	5.840	5.850	5.811	5,305,140
2023-02-01	5.820	5.930	5.800	5.910	5.871	4,514,800

← NewerPage 15 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.