Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.710 | 4.800 | 4.630 | 4.720 | 4.649 | 5,260,000 |
| 2022-05-05 | 4.820 | 4.880 | 4.730 | 4.810 | 4.737 | 4,593,279 |
| 2022-04-29 | 4.670 | 4.900 | 4.650 | 4.820 | 4.747 | 6,195,800 |
| 2022-04-28 | 4.780 | 4.800 | 4.570 | 4.620 | 4.550 | 5,260,940 |
| 2022-04-27 | 4.730 | 4.800 | 4.540 | 4.790 | 4.717 | 6,891,360 |
| 2022-04-26 | 4.900 | 4.990 | 4.700 | 4.730 | 4.658 | 7,120,620 |
| 2022-04-25 | 5.160 | 5.160 | 4.870 | 4.890 | 4.816 | 9,411,400 |
| 2022-04-22 | 5.350 | 5.390 | 5.140 | 5.210 | 5.131 | 7,839,160 |
| 2022-04-21 | 5.580 | 5.700 | 5.360 | 5.390 | 5.308 | 8,568,260 |
| 2022-04-20 | 5.890 | 5.900 | 5.650 | 5.670 | 5.584 | 7,852,980 |
| 2022-04-19 | 5.650 | 5.860 | 5.610 | 5.840 | 5.752 | 7,602,800 |
| 2022-04-18 | 5.580 | 5.670 | 5.440 | 5.640 | 5.555 | 7,247,200 |
| 2022-04-15 | 5.750 | 5.840 | 5.580 | 5.590 | 5.505 | 10,470,640 |
| 2022-04-14 | 5.780 | 5.980 | 5.760 | 5.810 | 5.722 | 10,329,340 |
| 2022-04-13 | 6.080 | 6.180 | 5.750 | 5.770 | 5.683 | 15,736,000 |
| 2022-04-12 | 5.950 | 6.140 | 5.950 | 6.070 | 5.978 | 11,289,460 |
| 2022-04-11 | 6.220 | 6.240 | 5.880 | 5.960 | 5.870 | 15,698,240 |
| 2022-04-08 | 6.480 | 6.540 | 6.200 | 6.320 | 6.224 | 20,263,620 |
| 2022-04-07 | 6.310 | 6.900 | 6.220 | 6.540 | 6.441 | 31,962,740 |
| 2022-04-06 | 6.240 | 6.460 | 6.200 | 6.380 | 6.283 | 20,372,968 |
| 2022-04-01 | 6.100 | 6.420 | 6.070 | 6.330 | 6.234 | 25,716,600 |
| 2022-03-31 | 6.240 | 6.250 | 6.060 | 6.140 | 6.047 | 16,706,600 |
| 2022-03-30 | 6.220 | 6.330 | 6.090 | 6.290 | 6.195 | 20,655,282 |
| 2022-03-29 | 6.460 | 6.540 | 6.190 | 6.290 | 6.195 | 32,877,260 |
| 2022-03-28 | 6.650 | 7.030 | 6.310 | 6.620 | 6.520 | 57,345,896 |
| 2022-03-25 | 5.810 | 6.480 | 5.810 | 6.480 | 6.382 | 20,975,882 |
| 2022-03-24 | 6.200 | 6.200 | 5.850 | 5.890 | 5.801 | 26,289,202 |
| 2022-03-23 | 5.920 | 6.560 | 5.910 | 6.290 | 6.195 | 37,856,450 |
| 2022-03-22 | 5.990 | 6.040 | 5.860 | 5.960 | 5.870 | 14,273,302 |
| 2022-03-21 | 6.060 | 6.070 | 5.840 | 6.020 | 5.929 | 17,235,090 |
| 2022-03-18 | 5.940 | 6.150 | 5.940 | 6.020 | 5.929 | 17,463,200 |
| 2022-03-17 | 6.140 | 6.300 | 5.940 | 6.010 | 5.919 | 39,372,072 |
| 2022-03-16 | 5.650 | 6.140 | 5.620 | 6.140 | 6.047 | 35,015,352 |
| 2022-03-15 | 5.790 | 5.940 | 5.570 | 5.580 | 5.495 | 15,918,640 |
| 2022-03-14 | 5.880 | 6.050 | 5.780 | 5.850 | 5.761 | 14,055,960 |
| 2022-03-11 | 6.000 | 6.020 | 5.780 | 5.910 | 5.820 | 21,231,923 |
| 2022-03-10 | 5.750 | 6.380 | 5.730 | 6.100 | 6.008 | 39,409,889 |
| 2022-03-09 | 5.600 | 6.160 | 5.550 | 5.890 | 5.801 | 42,923,751 |
| 2022-03-08 | 5.580 | 5.700 | 5.400 | 5.600 | 5.515 | 10,080,480 |
| 2022-03-07 | 5.380 | 5.700 | 5.350 | 5.560 | 5.476 | 8,274,460 |
| 2022-03-04 | 5.470 | 5.470 | 5.380 | 5.430 | 5.348 | 2,849,180 |
| 2022-03-03 | 5.550 | 5.560 | 5.450 | 5.480 | 5.397 | 2,789,900 |
| 2022-03-02 | 5.480 | 5.530 | 5.430 | 5.520 | 5.436 | 2,641,900 |
| 2022-03-01 | 5.410 | 5.500 | 5.380 | 5.490 | 5.407 | 3,105,600 |
| 2022-02-28 | 5.450 | 5.490 | 5.320 | 5.370 | 5.289 | 4,541,400 |
| 2022-02-25 | 5.470 | 5.590 | 5.410 | 5.450 | 5.367 | 3,752,260 |
| 2022-02-24 | 5.620 | 5.670 | 5.360 | 5.440 | 5.358 | 6,044,860 |
| 2022-02-23 | 5.600 | 5.670 | 5.560 | 5.620 | 5.535 | 4,149,600 |
| 2022-02-22 | 5.690 | 5.710 | 5.540 | 5.590 | 5.505 | 5,675,220 |
| 2022-02-21 | 5.610 | 5.790 | 5.600 | 5.740 | 5.653 | 6,063,200 |
| 2022-02-18 | 5.500 | 5.660 | 5.470 | 5.630 | 5.545 | 4,016,600 |
| 2022-02-17 | 5.620 | 5.680 | 5.530 | 5.560 | 5.476 | 4,517,600 |
| 2022-02-16 | 5.640 | 5.640 | 5.520 | 5.620 | 5.535 | 4,671,900 |
| 2022-02-15 | 5.620 | 5.750 | 5.510 | 5.590 | 5.505 | 5,368,600 |
| 2022-02-14 | 5.510 | 5.700 | 5.480 | 5.600 | 5.515 | 8,184,068 |
| 2022-02-11 | 5.680 | 5.800 | 5.530 | 5.550 | 5.466 | 9,944,720 |
| 2022-02-10 | 5.390 | 5.760 | 5.330 | 5.710 | 5.623 | 12,330,530 |
| 2022-02-09 | 5.280 | 5.380 | 5.230 | 5.370 | 5.289 | 4,557,100 |
| 2022-02-08 | 5.110 | 5.280 | 5.070 | 5.280 | 5.200 | 5,182,840 |
| 2022-02-07 | 5.090 | 5.180 | 5.050 | 5.110 | 5.033 | 4,295,480 |
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.