Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 4.780 | 4.840 | 4.760 | 4.820 | 4.747 | 1,426,140 |
| 2021-11-03 | 4.740 | 4.820 | 4.740 | 4.800 | 4.727 | 1,057,440 |
| 2021-11-02 | 4.840 | 4.850 | 4.700 | 4.750 | 4.678 | 1,650,300 |
| 2021-11-01 | 4.800 | 4.870 | 4.790 | 4.850 | 4.777 | 1,265,500 |
| 2021-10-29 | 4.780 | 4.840 | 4.730 | 4.800 | 4.727 | 1,601,280 |
| 2021-10-28 | 4.710 | 4.780 | 4.690 | 4.730 | 4.658 | 1,155,640 |
| 2021-10-27 | 4.790 | 4.830 | 4.680 | 4.690 | 4.619 | 2,043,780 |
| 2021-10-26 | 4.850 | 4.850 | 4.780 | 4.790 | 4.717 | 1,185,700 |
| 2021-10-25 | 4.860 | 4.860 | 4.810 | 4.820 | 4.747 | 1,415,080 |
| 2021-10-22 | 4.820 | 4.930 | 4.820 | 4.870 | 4.796 | 1,368,160 |
| 2021-10-21 | 4.880 | 4.880 | 4.820 | 4.840 | 4.767 | 1,679,880 |
| 2021-10-20 | 4.950 | 4.950 | 4.870 | 4.880 | 4.806 | 1,860,700 |
| 2021-10-19 | 4.970 | 4.990 | 4.920 | 4.950 | 4.875 | 875,400 |
| 2021-10-18 | 4.920 | 4.980 | 4.900 | 4.960 | 4.885 | 1,114,300 |
| 2021-10-15 | 5.010 | 5.050 | 4.940 | 4.940 | 4.865 | 1,178,300 |
| 2021-10-14 | 4.980 | 5.030 | 4.940 | 5.020 | 4.944 | 1,507,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.