Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.010 | 5.150 | 4.950 | 5.090 | 5.013 | 3,225,960 |
| 2022-01-27 | 5.190 | 5.260 | 4.960 | 4.980 | 4.905 | 5,373,824 |
| 2022-01-26 | 5.160 | 5.320 | 5.130 | 5.210 | 5.131 | 5,604,960 |
| 2022-01-25 | 5.450 | 5.480 | 5.110 | 5.130 | 5.052 | 10,036,806 |
| 2022-01-24 | 5.680 | 5.700 | 5.330 | 5.450 | 5.367 | 12,535,811 |
| 2022-01-21 | 5.430 | 5.850 | 5.430 | 5.740 | 5.653 | 15,779,700 |
| 2022-01-20 | 5.680 | 5.710 | 5.420 | 5.470 | 5.387 | 5,920,360 |
| 2022-01-19 | 5.530 | 5.690 | 5.510 | 5.690 | 5.604 | 5,619,903 |
| 2022-01-18 | 5.690 | 5.730 | 5.530 | 5.560 | 5.476 | 5,240,540 |
| 2022-01-17 | 5.550 | 5.700 | 5.490 | 5.700 | 5.614 | 6,723,540 |
| 2022-01-14 | 5.560 | 5.620 | 5.480 | 5.490 | 5.407 | 5,450,621 |
| 2022-01-13 | 5.550 | 5.700 | 5.550 | 5.600 | 5.515 | 5,126,940 |
| 2022-01-12 | 5.470 | 5.580 | 5.470 | 5.560 | 5.476 | 3,942,600 |
| 2022-01-11 | 5.540 | 5.660 | 5.470 | 5.490 | 5.407 | 3,588,540 |
| 2022-01-10 | 5.510 | 5.600 | 5.390 | 5.520 | 5.436 | 6,367,800 |
| 2022-01-07 | 5.580 | 5.760 | 5.480 | 5.490 | 5.407 | 7,147,699 |
| 2022-01-06 | 5.650 | 5.650 | 5.530 | 5.560 | 5.476 | 5,516,400 |
| 2022-01-05 | 5.660 | 5.720 | 5.550 | 5.630 | 5.545 | 6,648,019 |
| 2022-01-04 | 5.500 | 5.680 | 5.430 | 5.640 | 5.555 | 9,011,902 |
| 2021-12-31 | 5.510 | 5.550 | 5.420 | 5.480 | 5.397 | 6,493,706 |
| 2021-12-30 | 5.230 | 5.530 | 5.230 | 5.460 | 5.377 | 9,374,566 |
| 2021-12-29 | 5.280 | 5.290 | 5.200 | 5.250 | 5.170 | 2,873,000 |
| 2021-12-28 | 5.300 | 5.340 | 5.250 | 5.280 | 5.200 | 2,803,814 |
| 2021-12-27 | 5.250 | 5.370 | 5.190 | 5.300 | 5.220 | 4,525,046 |
| 2021-12-24 | 5.300 | 5.370 | 5.150 | 5.260 | 5.180 | 5,585,474 |
| 2021-12-23 | 5.400 | 5.400 | 5.270 | 5.300 | 5.220 | 4,778,540 |
| 2021-12-22 | 5.380 | 5.480 | 5.340 | 5.390 | 5.308 | 5,299,440 |
| 2021-12-21 | 5.340 | 5.380 | 5.300 | 5.370 | 5.289 | 5,181,020 |
| 2021-12-20 | 5.340 | 5.440 | 5.300 | 5.340 | 5.259 | 5,931,720 |
| 2021-12-17 | 5.390 | 5.400 | 5.290 | 5.360 | 5.279 | 6,352,720 |
| 2021-12-16 | 5.220 | 5.420 | 5.190 | 5.390 | 5.308 | 8,884,780 |
| 2021-12-15 | 5.180 | 5.350 | 5.140 | 5.250 | 5.170 | 8,199,560 |
| 2021-12-14 | 5.090 | 5.240 | 5.060 | 5.190 | 5.111 | 7,162,280 |
| 2021-12-13 | 5.090 | 5.140 | 5.050 | 5.090 | 5.013 | 3,965,851 |
| 2021-12-10 | 5.000 | 5.110 | 4.980 | 5.070 | 4.993 | 4,104,940 |
| 2021-12-09 | 5.000 | 5.030 | 4.970 | 5.010 | 4.934 | 3,321,474 |
| 2021-12-08 | 4.960 | 5.000 | 4.930 | 4.990 | 4.914 | 2,416,400 |
| 2021-12-07 | 4.940 | 5.010 | 4.930 | 4.960 | 4.885 | 1,706,640 |
| 2021-12-06 | 5.000 | 5.060 | 4.930 | 4.960 | 4.885 | 2,978,240 |
| 2021-12-03 | 5.020 | 5.090 | 4.980 | 5.000 | 4.924 | 2,417,160 |
| 2021-12-02 | 5.070 | 5.140 | 5.010 | 5.010 | 4.934 | 3,770,780 |
| 2021-12-01 | 4.850 | 5.100 | 4.840 | 5.070 | 4.993 | 5,191,560 |
| 2021-11-30 | 4.860 | 4.910 | 4.840 | 4.850 | 4.777 | 2,018,140 |
| 2021-11-29 | 4.910 | 4.930 | 4.830 | 4.860 | 4.786 | 3,034,700 |
| 2021-11-26 | 5.010 | 5.020 | 4.920 | 4.940 | 4.865 | 2,402,302 |
| 2021-11-25 | 4.970 | 5.050 | 4.960 | 5.010 | 4.934 | 2,689,440 |
| 2021-11-24 | 4.960 | 5.000 | 4.920 | 4.980 | 4.905 | 2,301,760 |
| 2021-11-23 | 4.970 | 4.990 | 4.900 | 4.970 | 4.895 | 2,856,500 |
| 2021-11-22 | 5.030 | 5.040 | 4.970 | 4.980 | 4.905 | 1,201,000 |
| 2021-11-19 | 4.960 | 5.040 | 4.960 | 5.020 | 4.944 | 1,900,340 |
| 2021-11-18 | 5.050 | 5.080 | 4.980 | 4.980 | 4.905 | 1,974,020 |
| 2021-11-17 | 5.050 | 5.080 | 5.020 | 5.050 | 4.973 | 2,014,160 |
| 2021-11-16 | 5.040 | 5.090 | 5.010 | 5.030 | 4.954 | 2,343,902 |
| 2021-11-15 | 4.970 | 5.050 | 4.970 | 5.040 | 4.964 | 2,650,640 |
| 2021-11-12 | 4.980 | 5.000 | 4.900 | 4.970 | 4.895 | 1,653,460 |
| 2021-11-11 | 4.950 | 5.000 | 4.950 | 4.990 | 4.914 | 2,153,700 |
| 2021-11-10 | 4.910 | 4.990 | 4.890 | 4.970 | 4.895 | 2,191,244 |
| 2021-11-09 | 4.890 | 5.000 | 4.860 | 4.920 | 4.845 | 2,057,200 |
| 2021-11-08 | 4.940 | 4.940 | 4.830 | 4.900 | 4.826 | 1,949,500 |
| 2021-11-05 | 4.820 | 4.950 | 4.800 | 4.890 | 4.816 | 2,846,240 |
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.