Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.910 | 4.930 | 4.830 | 4.930 | 4.897 | 3,066,539 |
| 2022-10-31 | 4.740 | 4.880 | 4.740 | 4.840 | 4.808 | 2,634,300 |
| 2022-10-28 | 4.890 | 4.940 | 4.740 | 4.770 | 4.738 | 4,057,830 |
| 2022-10-27 | 4.830 | 4.910 | 4.810 | 4.890 | 4.857 | 3,873,900 |
| 2022-10-26 | 4.730 | 4.840 | 4.730 | 4.810 | 4.778 | 2,409,200 |
| 2022-10-25 | 4.780 | 4.790 | 4.680 | 4.740 | 4.708 | 2,962,000 |
| 2022-10-24 | 4.970 | 4.980 | 4.750 | 4.800 | 4.768 | 4,275,580 |
| 2022-10-21 | 4.880 | 4.950 | 4.850 | 4.940 | 4.907 | 3,443,140 |
| 2022-10-20 | 4.850 | 4.950 | 4.800 | 4.890 | 4.857 | 3,579,500 |
| 2022-10-19 | 4.860 | 4.870 | 4.800 | 4.830 | 4.798 | 2,293,880 |
| 2022-10-18 | 4.910 | 4.930 | 4.860 | 4.870 | 4.838 | 2,195,640 |
| 2022-10-17 | 4.820 | 4.930 | 4.810 | 4.900 | 4.867 | 3,213,825 |
| 2022-10-14 | 4.780 | 4.860 | 4.770 | 4.850 | 4.818 | 3,919,040 |
| 2022-10-13 | 4.790 | 4.810 | 4.730 | 4.780 | 4.748 | 3,065,775 |
| 2022-10-12 | 4.690 | 4.770 | 4.620 | 4.770 | 4.738 | 2,346,485 |
| 2022-10-11 | 4.680 | 4.700 | 4.580 | 4.680 | 4.649 | 2,135,000 |
| 2022-10-10 | 4.790 | 4.800 | 4.620 | 4.650 | 4.619 | 3,049,000 |
| 2022-09-30 | 4.750 | 4.790 | 4.690 | 4.740 | 4.708 | 2,579,680 |
| 2022-09-29 | 4.890 | 4.900 | 4.720 | 4.750 | 4.718 | 3,547,200 |
| 2022-09-28 | 4.910 | 4.920 | 4.830 | 4.830 | 4.798 | 3,304,440 |
| 2022-09-27 | 4.820 | 4.910 | 4.810 | 4.900 | 4.867 | 3,290,388 |
| 2022-09-26 | 4.920 | 4.980 | 4.810 | 4.810 | 4.778 | 4,593,260 |
| 2022-09-23 | 5.040 | 5.080 | 4.940 | 4.960 | 4.927 | 2,786,900 |
| 2022-09-22 | 5.100 | 5.150 | 5.030 | 5.040 | 5.006 | 2,775,800 |
| 2022-09-21 | 5.050 | 5.150 | 4.930 | 5.130 | 5.096 | 4,130,312 |
| 2022-09-20 | 5.080 | 5.090 | 5.010 | 5.040 | 5.006 | 3,300,060 |
| 2022-09-19 | 5.080 | 5.100 | 4.960 | 4.990 | 4.957 | 3,985,600 |
| 2022-09-16 | 5.180 | 5.270 | 5.090 | 5.100 | 5.066 | 5,596,500 |
| 2022-09-15 | 5.230 | 5.260 | 5.110 | 5.180 | 5.145 | 5,139,900 |
| 2022-09-14 | 5.250 | 5.260 | 5.180 | 5.190 | 5.155 | 3,996,580 |
| 2022-09-13 | 5.340 | 5.400 | 5.270 | 5.310 | 5.275 | 3,301,739 |
| 2022-09-09 | 5.280 | 5.360 | 5.270 | 5.330 | 5.294 | 3,403,400 |
| 2022-09-08 | 5.370 | 5.390 | 5.270 | 5.290 | 5.255 | 3,498,160 |
| 2022-09-07 | 5.460 | 5.480 | 5.320 | 5.350 | 5.314 | 4,769,966 |
| 2022-09-06 | 5.560 | 5.560 | 5.410 | 5.450 | 5.414 | 4,294,400 |
| 2022-09-05 | 5.580 | 5.600 | 5.440 | 5.500 | 5.463 | 6,154,520 |
| 2022-09-02 | 5.500 | 5.600 | 5.450 | 5.590 | 5.553 | 8,269,440 |
| 2022-09-01 | 5.470 | 5.640 | 5.410 | 5.440 | 5.404 | 7,266,800 |
| 2022-08-31 | 5.500 | 5.620 | 5.430 | 5.460 | 5.424 | 8,352,840 |
| 2022-08-30 | 5.440 | 5.550 | 5.420 | 5.500 | 5.463 | 6,172,962 |
| 2022-08-29 | 5.340 | 5.450 | 5.250 | 5.430 | 5.394 | 6,101,088 |
| 2022-08-26 | 5.290 | 5.470 | 5.230 | 5.390 | 5.354 | 9,114,140 |
| 2022-08-25 | 5.250 | 5.290 | 5.160 | 5.270 | 5.235 | 3,666,100 |
| 2022-08-24 | 5.310 | 5.360 | 5.200 | 5.250 | 5.215 | 5,499,400 |
| 2022-08-23 | 5.300 | 5.320 | 5.250 | 5.320 | 5.285 | 3,183,380 |
| 2022-08-22 | 5.200 | 5.330 | 5.130 | 5.310 | 5.275 | 5,938,480 |
| 2022-08-19 | 5.170 | 5.300 | 5.160 | 5.170 | 5.136 | 4,521,260 |
| 2022-08-18 | 5.240 | 5.240 | 5.140 | 5.160 | 5.126 | 2,797,898 |
| 2022-08-17 | 5.170 | 5.240 | 5.160 | 5.240 | 5.205 | 3,519,738 |
| 2022-08-16 | 5.170 | 5.190 | 5.130 | 5.170 | 5.136 | 2,071,600 |
| 2022-08-15 | 5.170 | 5.190 | 5.110 | 5.150 | 5.116 | 2,225,638 |
| 2022-08-12 | 5.160 | 5.210 | 5.110 | 5.170 | 5.136 | 3,278,000 |
| 2022-08-11 | 5.030 | 5.170 | 5.020 | 5.160 | 5.126 | 4,971,140 |
| 2022-08-10 | 5.040 | 5.040 | 4.980 | 5.010 | 4.977 | 2,171,900 |
| 2022-08-09 | 5.040 | 5.060 | 4.990 | 5.020 | 4.987 | 1,770,540 |
| 2022-08-08 | 5.030 | 5.070 | 4.980 | 5.040 | 5.006 | 3,231,240 |
| 2022-08-05 | 4.940 | 5.040 | 4.910 | 5.030 | 4.996 | 4,034,000 |
| 2022-08-04 | 4.930 | 4.950 | 4.870 | 4.940 | 4.907 | 2,770,680 |
| 2022-08-03 | 4.920 | 5.030 | 4.880 | 4.890 | 4.857 | 3,675,300 |
| 2022-08-02 | 5.180 | 5.180 | 4.890 | 4.940 | 4.907 | 6,864,300 |
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.