Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.140 | 5.180 | 5.100 | 5.160 | 5.126 | 2,501,300 |
| 2022-07-29 | 5.210 | 5.240 | 5.140 | 5.140 | 5.106 | 3,258,900 |
| 2022-07-28 | 5.190 | 5.320 | 5.170 | 5.220 | 5.185 | 5,246,778 |
| 2022-07-27 | 5.200 | 5.240 | 5.160 | 5.160 | 5.126 | 2,220,700 |
| 2022-07-26 | 5.130 | 5.210 | 5.100 | 5.210 | 5.175 | 2,738,360 |
| 2022-07-25 | 5.140 | 5.190 | 5.100 | 5.120 | 5.086 | 2,199,560 |
| 2022-07-22 | 5.160 | 5.210 | 5.090 | 5.130 | 5.096 | 2,384,100 |
| 2022-07-21 | 5.160 | 5.240 | 5.120 | 5.160 | 5.126 | 2,873,800 |
| 2022-07-20 | 5.170 | 5.210 | 5.110 | 5.160 | 5.126 | 3,066,300 |
| 2022-07-19 | 5.090 | 5.170 | 5.080 | 5.170 | 5.136 | 3,942,200 |
| 2022-07-18 | 4.870 | 5.090 | 4.870 | 5.080 | 5.046 | 4,810,100 |
| 2022-07-15 | 5.030 | 5.040 | 4.870 | 4.870 | 4.838 | 3,939,780 |
| 2022-07-14 | 5.070 | 5.090 | 5.010 | 5.030 | 4.996 | 2,650,900 |
| 2022-07-13 | 5.020 | 5.080 | 5.010 | 5.080 | 5.046 | 2,524,280 |
| 2022-07-12 | 5.010 | 5.040 | 4.970 | 5.010 | 4.977 | 2,141,700 |
| 2022-07-11 | 5.030 | 5.040 | 4.970 | 5.020 | 4.987 | 2,585,440 |
| 2022-07-08 | 5.010 | 5.070 | 5.000 | 5.020 | 4.987 | 2,389,300 |
| 2022-07-07 | 4.970 | 5.020 | 4.950 | 5.010 | 4.977 | 2,369,920 |
| 2022-07-06 | 5.050 | 5.060 | 4.930 | 4.960 | 4.927 | 3,803,900 |
| 2022-07-05 | 5.110 | 5.180 | 5.010 | 5.060 | 5.026 | 4,012,720 |
| 2022-07-04 | 5.200 | 5.200 | 5.080 | 5.130 | 5.096 | 4,249,120 |
| 2022-07-01 | 5.300 | 5.300 | 5.170 | 5.200 | 5.165 | 5,587,680 |
| 2022-06-30 | 5.170 | 5.290 | 5.130 | 5.290 | 5.255 | 5,475,300 |
| 2022-06-29 | 5.230 | 5.300 | 5.150 | 5.150 | 5.116 | 4,254,800 |
| 2022-06-28 | 5.220 | 5.280 | 5.170 | 5.270 | 5.190 | 3,792,100 |
| 2022-06-27 | 5.200 | 5.270 | 5.180 | 5.200 | 5.121 | 4,121,940 |
| 2022-06-24 | 5.170 | 5.200 | 5.130 | 5.190 | 5.111 | 3,585,800 |
| 2022-06-23 | 5.140 | 5.190 | 5.060 | 5.150 | 5.072 | 3,398,200 |
| 2022-06-22 | 5.250 | 5.300 | 5.130 | 5.140 | 5.062 | 3,583,299 |
| 2022-06-21 | 5.170 | 5.270 | 5.130 | 5.260 | 5.180 | 4,749,400 |
| 2022-06-20 | 5.200 | 5.270 | 5.140 | 5.180 | 5.102 | 4,883,500 |
| 2022-06-17 | 5.300 | 5.380 | 5.160 | 5.210 | 5.131 | 6,345,520 |
| 2022-06-16 | 5.240 | 5.390 | 5.190 | 5.340 | 5.259 | 6,000,240 |
| 2022-06-15 | 5.160 | 5.270 | 5.150 | 5.210 | 5.131 | 4,265,300 |
| 2022-06-14 | 5.160 | 5.180 | 5.000 | 5.160 | 5.082 | 4,642,480 |
| 2022-06-13 | 5.220 | 5.240 | 5.120 | 5.200 | 5.121 | 4,031,520 |
| 2022-06-10 | 5.170 | 5.320 | 5.170 | 5.240 | 5.161 | 3,440,000 |
| 2022-06-09 | 5.200 | 5.280 | 5.140 | 5.180 | 5.102 | 3,722,900 |
| 2022-06-08 | 5.330 | 5.330 | 5.160 | 5.260 | 5.180 | 4,703,740 |
| 2022-06-07 | 5.290 | 5.350 | 5.250 | 5.310 | 5.230 | 3,760,600 |
| 2022-06-06 | 5.320 | 5.370 | 5.200 | 5.320 | 5.239 | 5,684,000 |
| 2022-06-02 | 5.440 | 5.490 | 5.350 | 5.380 | 5.298 | 6,862,700 |
| 2022-06-01 | 5.310 | 5.530 | 5.290 | 5.480 | 5.397 | 8,512,659 |
| 2022-05-31 | 5.250 | 5.410 | 5.210 | 5.360 | 5.279 | 8,340,300 |
| 2022-05-30 | 5.210 | 5.300 | 5.160 | 5.270 | 5.190 | 9,304,280 |
| 2022-05-27 | 5.080 | 5.260 | 5.010 | 5.250 | 5.170 | 10,750,803 |
| 2022-05-26 | 5.100 | 5.100 | 4.940 | 5.070 | 4.993 | 4,300,401 |
| 2022-05-25 | 4.810 | 5.060 | 4.810 | 5.050 | 4.973 | 6,220,400 |
| 2022-05-24 | 5.080 | 5.140 | 4.840 | 4.840 | 4.767 | 8,299,246 |
| 2022-05-23 | 5.160 | 5.260 | 5.070 | 5.120 | 5.042 | 10,076,120 |
| 2022-05-20 | 4.950 | 5.030 | 4.890 | 4.990 | 4.914 | 5,272,900 |
| 2022-05-19 | 4.850 | 4.940 | 4.810 | 4.940 | 4.865 | 4,679,402 |
| 2022-05-18 | 4.850 | 4.950 | 4.850 | 4.890 | 4.816 | 4,072,419 |
| 2022-05-17 | 4.940 | 4.950 | 4.810 | 4.830 | 4.757 | 4,232,740 |
| 2022-05-16 | 4.920 | 4.950 | 4.870 | 4.910 | 4.836 | 4,250,440 |
| 2022-05-13 | 4.850 | 4.910 | 4.800 | 4.880 | 4.806 | 4,451,180 |
| 2022-05-12 | 4.790 | 4.850 | 4.750 | 4.830 | 4.757 | 4,447,600 |
| 2022-05-11 | 4.870 | 4.960 | 4.790 | 4.790 | 4.717 | 7,015,050 |
| 2022-05-10 | 4.810 | 4.870 | 4.740 | 4.850 | 4.777 | 5,680,370 |
| 2022-05-09 | 4.680 | 4.900 | 4.680 | 4.860 | 4.786 | 5,005,970 |
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.