Duzhe Publishing & Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.370	5.540	5.220	5.260	5.260	8,389,600
2026-07-16	5.280	5.450	5.220	5.380	5.380	6,663,661
2026-07-15	5.140	5.330	5.120	5.290	5.290	7,760,958
2026-07-14	5.000	5.150	4.980	5.150	5.150	6,415,100
2026-07-13	5.180	5.240	5.000	5.010	5.010	7,005,100
2026-07-10	5.030	5.280	4.970	5.190	5.190	9,611,700
2026-07-09	5.090	5.160	4.960	5.060	5.015	5,666,500
2026-07-08	5.050	5.120	4.980	5.100	5.055	4,309,700
2026-07-07	5.200	5.210	5.030	5.070	5.025	4,729,300
2026-07-06	5.280	5.320	5.180	5.220	5.174	5,370,800
2026-07-03	5.110	5.350	5.100	5.230	5.184	7,318,758
2026-07-02	5.120	5.290	5.100	5.110	5.110	6,511,200
2026-07-01	5.000	5.220	4.950	5.120	5.120	7,103,000
2026-06-30	5.080	5.140	4.910	5.000	5.000	5,632,600
2026-06-29	5.050	5.120	4.910	5.080	5.080	6,698,980
2026-06-26	5.210	5.210	5.020	5.050	5.050	6,870,320
2026-06-25	5.300	5.340	5.130	5.210	5.210	7,107,700
2026-06-24	5.570	5.570	5.270	5.350	5.350	7,097,440
2026-06-23	5.510	5.640	5.480	5.560	5.560	5,713,820
2026-06-22	5.470	5.540	5.220	5.540	5.540	8,388,220
2026-06-18	5.400	5.540	5.300	5.470	5.470	8,058,780
2026-06-17	5.550	5.550	5.350	5.410	5.410	6,126,400
2026-06-16	5.550	5.590	5.430	5.530	5.530	5,431,180
2026-06-15	5.530	5.650	5.510	5.590	5.590	7,052,504
2026-06-12	5.460	5.580	5.400	5.530	5.530	7,093,851
2026-06-11	5.580	5.580	5.330	5.430	5.430	7,445,100
2026-06-10	5.560	5.680	5.500	5.570	5.570	6,999,380
2026-06-09	5.550	5.690	5.510	5.600	5.600	6,911,440
2026-06-08	5.580	5.740	5.460	5.560	5.560	7,861,280
2026-06-05	5.650	5.730	5.560	5.680	5.680	8,125,780
2026-06-04	5.710	5.760	5.590	5.650	5.650	8,355,020
2026-06-03	5.850	5.850	5.720	5.760	5.760	7,155,756
2026-06-02	6.150	6.150	5.800	5.860	5.860	11,844,020
2026-06-01	5.920	6.140	5.860	6.120	6.120	10,381,758
2026-05-29	6.000	6.080	5.920	5.950	5.950	10,449,500
2026-05-28	6.040	6.110	5.890	6.000	6.000	13,752,100
2026-05-27	6.220	6.280	6.010	6.080	6.080	19,742,082
2026-05-26	6.950	6.990	6.320	6.330	6.330	33,111,622
2026-05-25	6.950	7.130	6.860	7.020	7.020	22,401,060
2026-05-22	7.090	7.140	6.820	6.950	6.950	17,082,300
2026-05-21	7.260	7.400	7.020	7.020	7.020	22,559,780
2026-05-20	7.430	7.430	7.170	7.200	7.200	35,259,940
2026-05-19	6.720	7.450	6.710	7.450	7.450	31,347,880
2026-05-18	6.530	7.070	6.530	6.770	6.770	19,448,911
2026-05-15	6.480	6.620	6.450	6.550	6.550	8,110,340
2026-05-14	6.730	6.740	6.490	6.490	6.490	9,407,320
2026-05-13	6.690	6.740	6.660	6.740	6.740	5,415,120
2026-05-12	6.780	6.830	6.640	6.690	6.690	7,806,651
2026-05-11	6.810	6.850	6.720	6.800	6.800	8,125,000
2026-05-08	6.810	6.840	6.760	6.790	6.790	7,647,051
2026-05-07	6.750	6.830	6.730	6.820	6.820	8,240,900
2026-05-06	6.720	6.840	6.700	6.770	6.770	8,493,682
2026-04-30	6.720	6.780	6.620	6.710	6.710	6,608,100
2026-04-29	6.610	6.780	6.570	6.720	6.720	9,200,620
2026-04-28	6.690	6.740	6.530	6.610	6.610	7,483,000
2026-04-27	6.640	6.700	6.480	6.690	6.690	9,104,898
2026-04-24	6.660	6.670	6.420	6.630	6.630	11,899,184
2026-04-23	6.650	6.740	6.590	6.640	6.640	7,463,500
2026-04-22	6.850	6.850	6.600	6.670	6.670	10,912,640
2026-04-21	6.890	6.940	6.800	6.890	6.890	6,422,680

← NewerPage 2 of 5 · 242 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.