Duzhe Publishing & Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.870	6.900	6.800	6.900	6.900	8,096,840
2026-04-17	6.930	6.980	6.830	6.870	6.870	6,930,400
2026-04-16	6.880	7.010	6.830	6.950	6.950	6,538,900
2026-04-15	7.000	7.000	6.850	6.870	6.870	5,611,200
2026-04-14	7.000	7.050	6.880	6.990	6.990	5,822,500
2026-04-13	6.970	6.990	6.880	6.950	6.950	6,002,700
2026-04-10	6.940	7.140	6.910	7.040	7.040	6,655,500
2026-04-09	7.000	7.030	6.880	6.900	6.900	7,850,100
2026-04-08	6.860	7.010	6.800	7.010	7.010	8,017,700
2026-04-07	6.530	6.710	6.470	6.710	6.710	6,173,740
2026-04-03	6.850	6.850	6.490	6.520	6.520	9,164,680
2026-04-02	6.870	6.930	6.770	6.820	6.820	6,518,640
2026-04-01	6.900	7.030	6.840	6.910	6.910	6,776,000
2026-03-31	6.910	7.030	6.830	6.840	6.840	6,879,200
2026-03-30	6.690	6.910	6.690	6.910	6.910	8,918,184
2026-03-27	6.870	6.930	6.800	6.830	6.830	11,044,340
2026-03-26	7.030	7.110	6.860	6.890	6.890	10,093,740
2026-03-25	6.830	7.060	6.780	7.020	7.020	7,376,100
2026-03-24	6.690	6.840	6.560	6.820	6.820	10,403,700
2026-03-23	6.920	6.940	6.470	6.530	6.530	13,347,180
2026-03-20	7.300	7.390	7.080	7.100	7.100	8,296,200
2026-03-19	7.350	7.420	7.270	7.310	7.310	7,760,100
2026-03-18	7.290	7.440	7.290	7.430	7.430	6,621,036
2026-03-17	7.470	7.520	7.270	7.290	7.290	6,379,000
2026-03-16	7.260	7.450	7.220	7.450	7.450	10,247,569
2026-03-13	7.350	7.450	7.260	7.290	7.290	7,372,920
2026-03-12	7.420	7.540	7.380	7.410	7.410	8,550,500
2026-03-11	7.410	7.500	7.380	7.450	7.450	8,001,600
2026-03-10	7.430	7.510	7.350	7.450	7.450	8,539,924
2026-03-09	7.380	7.450	7.300	7.390	7.390	10,270,438
2026-03-06	7.220	7.480	7.200	7.450	7.450	11,498,667
2026-03-05	7.210	7.340	7.170	7.270	7.270	10,526,612
2026-03-04	7.170	7.290	7.040	7.110	7.110	12,290,227
2026-03-03	7.460	7.640	7.220	7.240	7.240	17,790,700
2026-03-02	7.770	7.840	7.480	7.510	7.510	22,412,400
2026-02-27	7.760	8.010	7.720	7.900	7.900	18,436,360
2026-02-26	7.810	8.250	7.740	7.820	7.820	29,201,375
2026-02-25	7.700	7.950	7.600	7.810	7.810	23,891,206
2026-02-24	7.910	7.930	7.650	7.700	7.700	21,177,760
2026-02-13	8.080	8.130	7.770	7.770	7.770	27,225,740
2026-02-12	8.380	8.440	7.960	7.980	7.980	41,499,736
2026-02-11	8.890	8.890	8.250	8.460	8.460	69,398,665
2026-02-10	8.040	8.870	8.000	8.870	8.870	30,630,121
2026-02-09	7.990	8.150	7.910	8.060	8.060	16,507,900
2026-02-06	8.000	8.050	7.760	7.850	7.850	19,214,000
2026-02-05	7.820	8.250	7.820	8.030	8.030	26,219,555
2026-02-04	7.770	8.090	7.720	7.890	7.890	21,783,104
2026-02-03	7.680	7.900	7.680	7.800	7.800	18,891,080
2026-02-02	7.610	7.920	7.600	7.670	7.670	24,009,200
2026-01-30	7.450	7.770	7.360	7.770	7.770	25,072,200
2026-01-29	7.310	7.680	7.260	7.530	7.530	16,301,500
2026-01-28	7.360	7.470	7.320	7.350	7.350	8,081,800
2026-01-27	7.500	7.560	7.300	7.410	7.410	9,306,190
2026-01-26	7.550	7.580	7.380	7.510	7.510	10,846,780
2026-01-23	7.510	7.610	7.480	7.550	7.550	8,726,100
2026-01-22	7.380	7.580	7.340	7.500	7.500	9,600,200
2026-01-21	7.460	7.570	7.390	7.410	7.410	10,286,580
2026-01-20	7.380	7.580	7.310	7.500	7.500	13,956,700
2026-01-19	7.300	7.390	7.260	7.360	7.360	9,907,400
2026-01-16	7.620	7.680	7.290	7.340	7.340	15,050,600

← NewerPage 3 of 21 · 1,212 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.