Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.820 | 5.930 | 5.800 | 5.910 | 5.871 | 4,514,800 |
| 2023-01-31 | 5.850 | 5.910 | 5.760 | 5.860 | 5.821 | 7,007,700 |
| 2023-01-30 | 5.680 | 5.940 | 5.620 | 5.840 | 5.801 | 12,223,280 |
| 2023-01-20 | 5.660 | 5.680 | 5.570 | 5.630 | 5.592 | 4,507,700 |
| 2023-01-19 | 5.530 | 5.670 | 5.490 | 5.670 | 5.632 | 4,338,600 |
| 2023-01-18 | 5.480 | 5.550 | 5.460 | 5.530 | 5.493 | 3,404,660 |
| 2023-01-17 | 5.570 | 5.590 | 5.420 | 5.450 | 5.414 | 4,735,700 |
| 2023-01-16 | 5.610 | 5.620 | 5.530 | 5.560 | 5.523 | 4,493,900 |
| 2023-01-13 | 5.540 | 5.630 | 5.510 | 5.600 | 5.563 | 3,556,200 |
| 2023-01-12 | 5.600 | 5.650 | 5.510 | 5.580 | 5.543 | 4,458,500 |
| 2023-01-11 | 5.710 | 5.730 | 5.560 | 5.580 | 5.543 | 5,593,180 |
| 2023-01-10 | 5.680 | 5.760 | 5.620 | 5.720 | 5.682 | 6,048,000 |
| 2023-01-09 | 5.700 | 5.740 | 5.650 | 5.680 | 5.642 | 5,793,120 |
| 2023-01-06 | 5.860 | 5.860 | 5.660 | 5.690 | 5.652 | 8,356,300 |
| 2023-01-05 | 6.010 | 6.010 | 5.810 | 5.830 | 5.791 | 9,884,380 |
| 2023-01-04 | 5.940 | 6.050 | 5.880 | 5.970 | 5.930 | 14,829,920 |
| 2023-01-03 | 5.860 | 6.020 | 5.730 | 5.950 | 5.910 | 18,348,040 |
| 2022-12-30 | 5.560 | 6.090 | 5.550 | 5.880 | 5.841 | 23,156,140 |
| 2022-12-29 | 5.530 | 5.700 | 5.510 | 5.570 | 5.533 | 12,642,600 |
| 2022-12-28 | 5.280 | 5.780 | 5.240 | 5.510 | 5.473 | 12,200,260 |
| 2022-12-27 | 5.430 | 5.460 | 5.300 | 5.340 | 5.304 | 3,794,600 |
| 2022-12-26 | 5.390 | 5.600 | 5.360 | 5.440 | 5.404 | 5,853,240 |
| 2022-12-23 | 5.220 | 5.560 | 5.200 | 5.460 | 5.424 | 6,843,480 |
| 2022-12-22 | 5.380 | 5.430 | 5.250 | 5.250 | 5.215 | 3,325,000 |
| 2022-12-21 | 5.340 | 5.450 | 5.290 | 5.370 | 5.334 | 3,387,000 |
| 2022-12-20 | 5.340 | 5.430 | 5.270 | 5.310 | 5.275 | 3,631,000 |
| 2022-12-19 | 5.520 | 5.550 | 5.310 | 5.340 | 5.304 | 3,714,700 |
| 2022-12-16 | 5.600 | 5.620 | 5.460 | 5.490 | 5.453 | 4,111,900 |
| 2022-12-15 | 5.640 | 5.730 | 5.590 | 5.600 | 5.563 | 6,012,200 |
| 2022-12-14 | 5.540 | 5.710 | 5.510 | 5.650 | 5.612 | 8,017,400 |
| 2022-12-13 | 5.390 | 5.690 | 5.380 | 5.550 | 5.513 | 8,892,947 |
| 2022-12-12 | 5.350 | 5.410 | 5.310 | 5.380 | 5.344 | 3,658,800 |
| 2022-12-09 | 5.450 | 5.450 | 5.320 | 5.360 | 5.324 | 3,007,520 |
| 2022-12-08 | 5.420 | 5.450 | 5.340 | 5.400 | 5.364 | 3,368,440 |
| 2022-12-07 | 5.430 | 5.470 | 5.350 | 5.410 | 5.374 | 4,301,040 |
| 2022-12-06 | 5.570 | 5.600 | 5.410 | 5.430 | 5.394 | 4,859,100 |
| 2022-12-05 | 5.530 | 5.590 | 5.470 | 5.570 | 5.533 | 5,945,000 |
| 2022-12-02 | 5.480 | 5.520 | 5.410 | 5.490 | 5.453 | 5,258,680 |
| 2022-12-01 | 5.430 | 5.530 | 5.410 | 5.450 | 5.414 | 5,923,506 |
| 2022-11-30 | 5.490 | 5.520 | 5.360 | 5.400 | 5.364 | 6,571,360 |
| 2022-11-29 | 5.390 | 5.520 | 5.390 | 5.480 | 5.443 | 10,908,966 |
| 2022-11-28 | 5.240 | 5.640 | 5.120 | 5.470 | 5.434 | 17,076,345 |
| 2022-11-25 | 5.170 | 5.300 | 5.120 | 5.260 | 5.225 | 5,391,440 |
| 2022-11-24 | 5.210 | 5.290 | 5.130 | 5.140 | 5.106 | 3,274,670 |
| 2022-11-23 | 5.250 | 5.250 | 5.140 | 5.210 | 5.175 | 4,087,540 |
| 2022-11-22 | 5.170 | 5.270 | 5.130 | 5.220 | 5.185 | 5,325,820 |
| 2022-11-21 | 5.220 | 5.250 | 5.100 | 5.150 | 5.116 | 4,689,300 |
| 2022-11-18 | 5.250 | 5.400 | 5.220 | 5.230 | 5.195 | 4,888,220 |
| 2022-11-17 | 5.260 | 5.270 | 5.190 | 5.270 | 5.235 | 4,447,380 |
| 2022-11-16 | 5.140 | 5.240 | 5.140 | 5.230 | 5.195 | 4,480,940 |
| 2022-11-15 | 5.140 | 5.180 | 5.110 | 5.150 | 5.116 | 3,996,100 |
| 2022-11-14 | 5.120 | 5.150 | 5.090 | 5.120 | 5.086 | 2,885,400 |
| 2022-11-11 | 5.150 | 5.190 | 5.100 | 5.120 | 5.086 | 3,830,960 |
| 2022-11-10 | 5.030 | 5.140 | 5.000 | 5.120 | 5.086 | 3,787,000 |
| 2022-11-09 | 5.080 | 5.090 | 5.040 | 5.050 | 5.016 | 2,132,000 |
| 2022-11-08 | 5.050 | 5.090 | 5.020 | 5.070 | 5.036 | 2,893,153 |
| 2022-11-07 | 5.000 | 5.070 | 4.990 | 5.050 | 5.016 | 3,423,500 |
| 2022-11-04 | 4.930 | 5.010 | 4.920 | 4.990 | 4.957 | 3,242,380 |
| 2022-11-03 | 4.920 | 5.000 | 4.910 | 4.940 | 4.907 | 3,207,900 |
| 2022-11-02 | 4.930 | 5.030 | 4.920 | 4.980 | 4.947 | 3,985,500 |
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.